Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.08 | 100.82 | 97.13 | 97.40 | 2,769,742 | -4.30(-4.22%) |
Apr 28, 2022 | 100.00 | 102.00 | 98.96 | 101.69 | 2,433,689 | +2.85(+2.88%) |
Apr 27, 2022 | 100.28 | 100.52 | 97.97 | 98.84 | 2,712,598 | -1.74(-1.73%) |
Apr 26, 2022 | 101.80 | 102.69 | 100.52 | 100.58 | 2,483,494 | -2.52(-2.44%) |
Apr 25, 2022 | 100.72 | 103.36 | 99.54 | 103.10 | 2,815,197 | +2.10(+2.08%) |
Apr 22, 2022 | 103.43 | 103.88 | 100.83 | 101.00 | 2,489,326 | -3.63(-3.47%) |
Apr 21, 2022 | 106.81 | 107.79 | 104.23 | 104.63 | 2,598,691 | -1.20(-1.13%) |
Apr 20, 2022 | 105.35 | 106.75 | 105.24 | 105.83 | 2,123,230 | +1.02(+0.98%) |
Apr 19, 2022 | 101.90 | 105.28 | 101.84 | 104.81 | 3,104,135 | +2.80(+2.75%) |
Apr 18, 2022 | 99.97 | 102.52 | 99.87 | 102.00 | 3,042,106 | +1.38(+1.37%) |
Apr 14, 2022 | 100.26 | 102.20 | 100.26 | 100.63 | 2,218,569 | +0.15(+0.15%) |
Apr 13, 2022 | 100.08 | 101.58 | 100.02 | 100.48 | 2,356,254 | +0.72(+0.72%) |
Apr 12, 2022 | 97.87 | 101.06 | 97.87 | 99.76 | 4,943,292 | +2.42(+2.49%) |
Apr 11, 2022 | 96.80 | 100.06 | 96.66 | 97.34 | 4,091,731 | +2.80(+2.96%) |
Apr 08, 2022 | 92.92 | 95.97 | 92.85 | 94.54 | 2,788,752 | +1.45(+1.56%) |
Apr 07, 2022 | 91.02 | 93.54 | 89.99 | 93.08 | 2,879,636 | +1.13(+1.23%) |
Apr 06, 2022 | 89.23 | 92.85 | 88.90 | 91.95 | 3,438,551 | +1.02(+1.12%) |
Apr 05, 2022 | 90.01 | 91.84 | 88.81 | 90.93 | 2,511,630 | -0.02(-0.02%) |
Apr 04, 2022 | 88.82 | 91.31 | 88.16 | 90.95 | 2,475,682 | +2.50(+2.83%) |
Apr 01, 2022 | 89.17 | 89.30 | 87.81 | 88.45 | 2,213,338 | +0.15(+0.17%) |
Mar 31, 2022 | 89.98 | 90.59 | 88.25 | 88.31 | 2,999,228 | -2.10(-2.32%) |
Mar 30, 2022 | 92.29 | 92.57 | 90.25 | 90.41 | 2,241,404 | -2.87(-3.08%) |
Mar 29, 2022 | 90.96 | 93.65 | 90.92 | 93.28 | 2,527,235 | +3.89(+4.36%) |
Mar 28, 2022 | 88.18 | 89.39 | 87.27 | 89.38 | 1,533,009 | +1.31(+1.49%) |
Mar 25, 2022 | 89.11 | 89.36 | 86.52 | 88.07 | 2,339,889 | -0.20(-0.22%) |
Mar 24, 2022 | 88.20 | 88.56 | 87.03 | 88.27 | 1,781,933 | +0.66(+0.76%) |
Mar 23, 2022 | 88.82 | 88.90 | 86.82 | 87.60 | 2,928,533 | -1.89(-2.12%) |
Mar 22, 2022 | 89.71 | 91.16 | 88.93 | 89.50 | 2,060,876 | +0.60(+0.67%) |
Mar 21, 2022 | 91.60 | 92.00 | 88.29 | 88.90 | 2,146,293 | -2.21(-2.42%) |
Mar 18, 2022 | 89.21 | 91.25 | 88.61 | 91.11 | 4,572,226 | +1.09(+1.21%) |
Mar 17, 2022 | 88.19 | 90.39 | 87.91 | 90.02 | 2,527,633 | +0.85(+0.95%) |
Mar 16, 2022 | 86.51 | 89.18 | 86.30 | 89.17 | 3,458,925 | +3.79(+4.44%) |
Mar 15, 2022 | 85.38 | 86.47 | 84.02 | 85.38 | 2,810,888 | +1.66(+1.98%) |
Mar 14, 2022 | 86.19 | 86.62 | 83.54 | 83.72 | 2,113,501 | -1.65(-1.93%) |
Mar 11, 2022 | 88.24 | 88.62 | 85.21 | 85.37 | 2,290,620 | -1.79(-2.05%) |
Mar 10, 2022 | 84.67 | 87.35 | 83.96 | 87.16 | 2,297,707 | +1.00(+1.16%) |
Mar 09, 2022 | 85.87 | 86.86 | 84.27 | 86.16 | 3,585,321 | +2.64(+3.16%) |
Mar 08, 2022 | 83.15 | 86.32 | 82.14 | 83.52 | 3,248,189 | +0.72(+0.87%) |
Mar 07, 2022 | 87.29 | 87.49 | 82.77 | 82.80 | 4,771,880 | -4.20(-4.83%) |
Mar 04, 2022 | 90.16 | 90.50 | 86.45 | 87.00 | 4,469,750 | -3.98(-4.37%) |
Mar 03, 2022 | 92.34 | 92.34 | 89.65 | 90.98 | 3,357,793 | -1.43(-1.55%) |
Mar 02, 2022 | 92.57 | 94.95 | 91.51 | 92.41 | 5,630,388 | +5.30(+6.09%) |
Mar 01, 2022 | 88.52 | 89.42 | 86.54 | 87.11 | 4,111,618 | -1.79(-2.01%) |
Feb 28, 2022 | 88.72 | 89.46 | 87.76 | 88.90 | 3,266,662 | -1.30(-1.45%) |
Feb 25, 2022 | 88.52 | 90.43 | 88.29 | 90.20 | 2,595,837 | +2.03(+2.31%) |
Feb 24, 2022 | 84.36 | 88.32 | 83.80 | 88.17 | 4,399,351 | +2.55(+2.98%) |
Feb 23, 2022 | 87.09 | 87.85 | 84.17 | 85.62 | 5,421,889 | -4.11(-4.58%) |
Feb 22, 2022 | 90.78 | 92.91 | 89.40 | 89.73 | 3,459,030 | -1.20(-1.32%) |
Feb 18, 2022 | 90.92 | 0 | +1.67(+1.87%) | |||
Feb 17, 2022 | 91.81 | 93.01 | 88.86 | 89.25 | 3,188,428 | -3.84(-4.13%) |
Feb 16, 2022 | 93.17 | 93.90 | 91.88 | 93.09 | 2,499,751 | -0.48(-0.51%) |
Feb 15, 2022 | 93.00 | 93.95 | 92.35 | 93.57 | 2,637,087 | +1.87(+2.04%) |
Feb 14, 2022 | 92.32 | 93.08 | 90.79 | 91.70 | 2,385,354 | +0.00(+0.00%) |
Feb 11, 2022 | 93.86 | 94.39 | 91.38 | 91.70 | 2,249,028 | -2.24(-2.38%) |
Feb 10, 2022 | 91.75 | 95.34 | 91.75 | 93.94 | 2,539,207 | -0.83(-0.87%) |
Feb 09, 2022 | 94.24 | 95.29 | 93.93 | 94.77 | 2,906,291 | +1.89(+2.03%) |
Feb 08, 2022 | 91.23 | 93.53 | 90.60 | 92.88 | 2,222,099 | +2.07(+2.28%) |
Feb 07, 2022 | 91.97 | 92.50 | 90.44 | 90.81 | 2,586,829 | -0.79(-0.86%) |
Feb 04, 2022 | 90.96 | 92.28 | 89.59 | 91.59 | 3,719,155 | -0.21(-0.23%) |
Feb 03, 2022 | 94.38 | 91.72 | 91.81 | 3,142,783 | -2.87(-3.03%) | |
Feb 02, 2022 | 96.28 | 96.70 | 93.98 | 94.68 | 3,049,024 | -1.18(-1.23%) |