Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 101.45 | 103.16 | 99.86 | 100.23 | 528,813 | -2.01(-1.96%) |
Apr 28, 2022 | 97.05 | 102.89 | 96.60 | 102.23 | 476,832 | +7.63(+8.07%) |
Apr 27, 2022 | 95.05 | 97.05 | 91.71 | 94.60 | 444,704 | -0.27(-0.28%) |
Apr 26, 2022 | 95.01 | 96.76 | 94.60 | 94.87 | 472,695 | -1.20(-1.25%) |
Apr 25, 2022 | 91.65 | 96.28 | 91.39 | 96.08 | 309,654 | +3.48(+3.76%) |
Apr 22, 2022 | 92.12 | 96.10 | 91.36 | 92.60 | 445,624 | -0.81(-0.87%) |
Apr 21, 2022 | 97.64 | 98.26 | 92.92 | 93.41 | 353,980 | -3.64(-3.75%) |
Apr 20, 2022 | 97.69 | 100.32 | 96.51 | 97.05 | 372,382 | +0.52(+0.53%) |
Apr 19, 2022 | 93.27 | 97.24 | 93.27 | 96.54 | 344,461 | +3.59(+3.86%) |
Apr 18, 2022 | 91.47 | 94.09 | 91.47 | 92.95 | 355,573 | +0.63(+0.68%) |
Apr 14, 2022 | 91.67 | 93.51 | 91.28 | 92.32 | 298,922 | +1.15(+1.26%) |
Apr 13, 2022 | 89.51 | 91.36 | 88.76 | 91.17 | 374,934 | +1.29(+1.44%) |
Apr 12, 2022 | 91.39 | 94.47 | 89.59 | 89.88 | 414,576 | -0.85(-0.94%) |
Apr 11, 2022 | 89.71 | 93.71 | 89.30 | 90.73 | 294,413 | +0.86(+0.96%) |
Apr 08, 2022 | 88.63 | 91.70 | 87.51 | 89.87 | 355,209 | +1.71(+1.94%) |
Apr 07, 2022 | 87.92 | 89.17 | 86.28 | 88.16 | 366,094 | -0.95(-1.06%) |
Apr 06, 2022 | 87.90 | 90.62 | 87.74 | 89.11 | 562,626 | +0.63(+0.71%) |
Apr 05, 2022 | 88.72 | 89.87 | 87.97 | 88.47 | 419,131 | -0.82(-0.92%) |
Apr 04, 2022 | 90.53 | 91.74 | 89.06 | 89.30 | 377,547 | -0.82(-0.91%) |
Apr 01, 2022 | 90.03 | 91.58 | 89.10 | 90.12 | 489,907 | +0.51(+0.57%) |
Mar 31, 2022 | 95.31 | 95.62 | 89.36 | 89.61 | 692,823 | -6.22(-6.49%) |
Mar 30, 2022 | 98.24 | 98.85 | 95.69 | 95.84 | 277,136 | -3.00(-3.04%) |
Mar 29, 2022 | 95.78 | 99.61 | 95.78 | 98.84 | 226,781 | +3.80(+3.99%) |
Mar 28, 2022 | 97.85 | 98.47 | 93.92 | 95.04 | 371,740 | -2.66(-2.72%) |
Mar 25, 2022 | 98.12 | 98.31 | 96.98 | 97.70 | 299,998 | +0.15(+0.16%) |
Mar 24, 2022 | 97.85 | 98.56 | 97.25 | 97.55 | 146,954 | +0.39(+0.40%) |
Mar 23, 2022 | 99.58 | 99.58 | 97.10 | 97.16 | 162,346 | -2.79(-2.79%) |
Mar 22, 2022 | 99.83 | 100.66 | 98.76 | 99.95 | 175,980 | +0.65(+0.65%) |
Mar 21, 2022 | 100.32 | 101.02 | 98.64 | 99.30 | 253,550 | -0.73(-0.73%) |
Mar 18, 2022 | 99.16 | 100.13 | 96.59 | 100.03 | 411,222 | -0.27(-0.27%) |
Mar 17, 2022 | 99.38 | 100.42 | 97.94 | 100.29 | 196,915 | -0.41(-0.41%) |
Mar 16, 2022 | 97.70 | 101.35 | 97.70 | 100.70 | 317,312 | +3.97(+4.10%) |
Mar 15, 2022 | 96.56 | 97.72 | 95.38 | 96.74 | 311,458 | +0.20(+0.21%) |
Mar 14, 2022 | 97.19 | 97.81 | 95.45 | 96.54 | 240,037 | -0.18(-0.19%) |
Mar 11, 2022 | 97.60 | 97.60 | 95.81 | 96.72 | 311,520 | +0.30(+0.31%) |
Mar 10, 2022 | 94.55 | 96.51 | 96.42 | 262,641 | +0.81(+0.85%) | |
Mar 09, 2022 | 97.76 | 97.76 | 94.83 | 95.61 | 480,841 | +0.23(+0.24%) |
Mar 08, 2022 | 92.78 | 98.00 | 92.01 | 95.38 | 399,707 | +3.39(+3.69%) |
Mar 07, 2022 | 93.48 | 95.57 | 91.88 | 91.98 | 449,622 | -1.74(-1.86%) |
Mar 04, 2022 | 94.44 | 96.63 | 93.40 | 93.72 | 487,243 | -2.04(-2.13%) |
Mar 03, 2022 | 98.92 | 98.96 | 95.07 | 95.76 | 309,287 | -2.94(-2.97%) |
Mar 02, 2022 | 92.65 | 98.79 | 92.50 | 98.70 | 423,571 | +7.30(+7.98%) |
Mar 01, 2022 | 93.93 | 94.42 | 90.38 | 91.40 | 326,633 | -2.58(-2.75%) |
Feb 28, 2022 | 92.31 | 94.36 | 92.23 | 93.98 | 398,898 | -0.17(-0.18%) |
Feb 25, 2022 | 90.41 | 94.61 | 92.31 | 94.15 | 323,901 | +2.95(+3.24%) |
Feb 24, 2022 | 85.66 | 91.67 | 84.70 | 91.20 | 615,542 | +3.34(+3.80%) |
Feb 23, 2022 | 89.90 | 91.09 | 87.68 | 87.86 | 614,632 | -1.75(-1.95%) |
Feb 22, 2022 | 94.62 | 95.12 | 89.27 | 89.61 | 503,705 | -6.15(-6.42%) |
Feb 18, 2022 | 95.76 | 0 | +0.30(+0.31%) | |||
Feb 17, 2022 | 98.07 | 98.61 | 95.10 | 95.46 | 297,744 | -2.74(-2.79%) |
Feb 16, 2022 | 95.66 | 98.34 | 95.66 | 98.21 | 281,079 | +2.13(+2.22%) |
Feb 15, 2022 | 94.07 | 96.23 | 93.42 | 96.08 | 438,340 | +3.77(+4.08%) |
Feb 14, 2022 | 92.37 | 93.75 | 91.46 | 92.31 | 419,548 | +0.18(+0.20%) |
Feb 11, 2022 | 93.82 | 94.58 | 91.52 | 92.13 | 488,399 | -1.42(-1.51%) |
Feb 10, 2022 | 96.93 | 97.47 | 93.10 | 93.54 | 462,517 | -4.70(-4.79%) |
Feb 09, 2022 | 100.47 | 101.33 | 97.92 | 98.25 | 530,109 | +0.41(+0.42%) |
Feb 08, 2022 | 95.33 | 99.16 | 95.33 | 97.84 | 365,549 | +1.71(+1.78%) |
Feb 07, 2022 | 95.27 | 97.10 | 94.22 | 96.12 | 402,020 | +1.52(+1.61%) |
Feb 04, 2022 | 95.18 | 95.74 | 92.67 | 94.60 | 349,226 | -1.34(-1.40%) |
Feb 03, 2022 | 97.84 | 95.40 | 95.94 | 336,625 | -2.09(-2.14%) | |
Feb 02, 2022 | 98.68 | 99.09 | 95.67 | 98.04 | 421,235 | -0.65(-0.66%) |