Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.44 | 95.46 | 93.84 | 93.97 | 1,732,932 | -2.69(-2.78%) |
Apr 28, 2022 | 91.68 | 97.55 | 89.66 | 96.66 | 2,573,648 | +3.35(+3.59%) |
Apr 27, 2022 | 93.03 | 94.05 | 91.25 | 93.31 | 1,455,469 | +0.25(+0.27%) |
Apr 26, 2022 | 95.04 | 95.04 | 92.96 | 93.06 | 1,397,324 | -1.82(-1.92%) |
Apr 25, 2022 | 94.48 | 95.35 | 93.63 | 94.88 | 1,174,535 | -0.06(-0.06%) |
Apr 22, 2022 | 97.42 | 97.59 | 94.80 | 94.94 | 1,508,792 | -2.62(-2.69%) |
Apr 21, 2022 | 98.25 | 99.74 | 97.30 | 97.56 | 1,597,884 | -0.28(-0.29%) |
Apr 20, 2022 | 98.00 | 98.20 | 97.02 | 97.84 | 1,180,720 | -0.16(-0.16%) |
Apr 19, 2022 | 96.29 | 98.09 | 96.29 | 98.00 | 923,842 | +1.91(+1.99%) |
Apr 18, 2022 | 96.11 | 97.47 | 95.78 | 96.09 | 713,952 | -0.27(-0.28%) |
Apr 14, 2022 | 96.36 | 0 | +1.43(+1.51%) | |||
Apr 13, 2022 | 95.12 | 95.69 | 94.71 | 94.93 | 844,401 | +0.40(+0.42%) |
Apr 12, 2022 | 94.86 | 95.50 | 94.11 | 94.53 | 887,337 | -0.02(-0.02%) |
Apr 11, 2022 | 93.80 | 95.30 | 93.72 | 94.55 | 814,128 | +0.20(+0.21%) |
Apr 08, 2022 | 95.00 | 95.58 | 93.10 | 94.35 | 1,449,552 | -1.70(-1.77%) |
Apr 07, 2022 | 96.90 | 97.06 | 94.40 | 96.05 | 1,353,164 | -0.88(-0.91%) |
Apr 06, 2022 | 97.00 | 97.19 | 95.53 | 96.93 | 1,065,085 | -0.43(-0.44%) |
Apr 05, 2022 | 98.37 | 100.53 | 97.33 | 97.36 | 1,021,871 | -1.01(-1.03%) |
Apr 04, 2022 | 98.12 | 98.52 | 96.92 | 98.37 | 1,027,069 | +0.53(+0.54%) |
Apr 01, 2022 | 103.20 | 103.83 | 97.25 | 97.84 | 2,033,524 | -5.34(-5.18%) |
Mar 31, 2022 | 104.49 | 105.46 | 103.18 | 103.18 | 2,071,445 | -1.03(-0.99%) |
Mar 30, 2022 | 102.30 | 104.41 | 102.30 | 104.21 | 1,070,736 | +1.11(+1.08%) |
Mar 29, 2022 | 103.96 | 104.18 | 101.39 | 103.10 | 1,211,990 | -0.56(-0.54%) |
Mar 28, 2022 | 103.75 | 103.90 | 102.87 | 103.66 | 1,098,893 | +0.34(+0.33%) |
Mar 25, 2022 | 103.45 | 103.90 | 102.17 | 103.32 | 1,462,531 | +0.47(+0.46%) |
Mar 24, 2022 | 102.47 | 103.12 | 101.60 | 102.85 | 1,561,571 | +0.30(+0.29%) |
Mar 23, 2022 | 102.38 | 103.16 | 101.89 | 102.55 | 1,370,827 | -0.25(-0.24%) |
Mar 22, 2022 | 101.75 | 103.39 | 101.63 | 102.80 | 1,778,775 | +1.63(+1.61%) |
Mar 21, 2022 | 99.89 | 101.30 | 99.45 | 101.17 | 2,075,062 | +0.72(+0.72%) |
Mar 18, 2022 | 100.89 | 101.56 | 100.35 | 100.45 | 7,145,175 | -0.44(-0.44%) |
Mar 17, 2022 | 100.46 | 101.15 | 99.39 | 100.89 | 1,518,878 | +0.11(+0.11%) |
Mar 16, 2022 | 98.72 | 101.08 | 98.50 | 100.78 | 1,891,540 | +2.50(+2.54%) |
Mar 15, 2022 | 99.33 | 99.40 | 97.00 | 98.28 | 1,614,856 | +0.07(+0.07%) |
Mar 14, 2022 | 99.21 | 100.22 | 97.85 | 98.21 | 1,525,324 | -0.70(-0.71%) |
Mar 11, 2022 | 99.50 | 100.75 | 98.48 | 98.91 | 2,157,573 | -0.55(-0.55%) |
Mar 10, 2022 | 98.44 | 100.30 | 98.25 | 99.46 | 2,337,493 | +0.63(+0.64%) |
Mar 09, 2022 | 98.65 | 99.74 | 97.56 | 98.83 | 1,320,303 | +0.84(+0.86%) |
Mar 08, 2022 | 99.95 | 100.75 | 97.66 | 97.99 | 2,645,766 | -1.84(-1.84%) |
Mar 07, 2022 | 100.99 | 104.07 | 99.68 | 99.83 | 2,893,847 | +0.86(+0.87%) |
Mar 04, 2022 | 94.05 | 99.18 | 93.57 | 98.97 | 2,671,395 | +4.93(+5.24%) |
Mar 03, 2022 | 91.99 | 94.58 | 91.97 | 94.04 | 1,371,341 | +2.26(+2.46%) |
Mar 02, 2022 | 88.09 | 91.99 | 87.87 | 91.78 | 1,801,749 | +3.87(+4.40%) |
Mar 01, 2022 | 88.70 | 89.28 | 87.61 | 87.91 | 1,339,055 | -1.34(-1.50%) |
Feb 28, 2022 | 88.75 | 90.36 | 88.43 | 89.25 | 2,227,956 | -0.76(-0.84%) |
Feb 25, 2022 | 88.70 | 90.51 | 89.29 | 90.01 | 1,216,161 | +1.90(+2.16%) |
Feb 24, 2022 | 86.12 | 88.26 | 86.12 | 88.11 | 1,827,161 | +0.25(+0.28%) |
Feb 23, 2022 | 90.28 | 90.82 | 87.78 | 87.86 | 1,372,452 | -2.37(-2.63%) |
Feb 22, 2022 | 91.99 | 92.35 | 90.11 | 90.23 | 1,411,446 | -2.10(-2.27%) |
Feb 18, 2022 | 92.33 | 0 | -0.91(-0.98%) | |||
Feb 17, 2022 | 93.92 | 94.69 | 93.22 | 93.24 | 1,129,081 | -1.19(-1.26%) |
Feb 16, 2022 | 93.67 | 95.00 | 93.01 | 94.43 | 1,616,938 | +0.68(+0.73%) |
Feb 15, 2022 | 92.30 | 93.87 | 92.13 | 93.75 | 1,590,974 | +2.14(+2.34%) |
Feb 14, 2022 | 91.48 | 91.93 | 90.85 | 91.61 | 1,196,819 | -0.04(-0.04%) |
Feb 11, 2022 | 92.77 | 92.77 | 91.03 | 91.65 | 1,223,476 | -0.95(-1.03%) |
Feb 10, 2022 | 92.23 | 93.46 | 91.20 | 92.60 | 1,874,988 | -0.30(-0.32%) |
Feb 09, 2022 | 91.30 | 92.95 | 91.08 | 92.90 | 1,241,041 | +2.33(+2.57%) |
Feb 08, 2022 | 89.47 | 90.92 | 89.42 | 90.57 | 1,735,621 | +1.46(+1.64%) |
Feb 07, 2022 | 90.41 | 90.46 | 89.00 | 89.11 | 1,559,367 | -0.99(-1.10%) |
Feb 04, 2022 | 90.00 | 90.50 | 89.50 | 90.10 | 1,181,265 | -0.04(-0.04%) |
Feb 03, 2022 | 92.03 | 90.09 | 90.14 | 1,366,194 | -2.38(-2.57%) | |
Feb 02, 2022 | 90.60 | 93.05 | 90.60 | 92.52 | 1,618,987 | +1.84(+2.03%) |