Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 94.17 | 94.36 | 91.49 | 91.66 | 1,209,298 | -3.03(-3.21%) |
Apr 28, 2022 | 94.05 | 94.93 | 93.14 | 94.69 | 1,226,814 | +0.82(+0.88%) |
Apr 27, 2022 | 93.65 | 94.93 | 93.51 | 93.87 | 631,887 | +0.40(+0.43%) |
Apr 26, 2022 | 94.90 | 95.25 | 93.37 | 93.47 | 998,214 | -1.42(-1.50%) |
Apr 25, 2022 | 94.34 | 95.13 | 92.81 | 94.89 | 932,033 | +0.13(+0.14%) |
Apr 22, 2022 | 97.00 | 97.09 | 94.71 | 94.76 | 1,087,376 | -2.44(-2.51%) |
Apr 21, 2022 | 98.25 | 98.66 | 97.04 | 97.20 | 727,750 | -0.54(-0.55%) |
Apr 20, 2022 | 97.03 | 98.06 | 97.03 | 97.74 | 692,998 | +1.11(+1.15%) |
Apr 19, 2022 | 95.18 | 96.73 | 95.18 | 96.63 | 573,557 | +1.40(+1.47%) |
Apr 18, 2022 | 95.50 | 95.97 | 94.85 | 95.23 | 731,528 | -0.41(-0.43%) |
Apr 14, 2022 | 96.15 | 96.73 | 95.60 | 95.64 | 420,989 | -0.47(-0.49%) |
Apr 13, 2022 | 95.79 | 96.17 | 95.23 | 96.11 | 556,774 | +0.53(+0.55%) |
Apr 12, 2022 | 96.21 | 96.69 | 95.27 | 95.58 | 766,443 | -0.11(-0.11%) |
Apr 11, 2022 | 96.55 | 96.74 | 95.58 | 95.69 | 604,781 | -0.96(-0.99%) |
Apr 08, 2022 | 96.39 | 97.03 | 96.22 | 96.65 | 584,862 | +0.27(+0.28%) |
Apr 07, 2022 | 95.75 | 96.65 | 95.18 | 96.38 | 504,685 | +0.67(+0.70%) |
Apr 06, 2022 | 94.80 | 95.77 | 94.51 | 95.71 | 950,909 | +0.47(+0.49%) |
Apr 05, 2022 | 95.26 | 96.25 | 94.97 | 95.24 | 561,051 | -0.20(-0.21%) |
Apr 04, 2022 | 95.43 | 95.54 | 94.67 | 95.44 | 933,483 | -0.12(-0.13%) |
Apr 01, 2022 | 95.35 | 95.63 | 94.72 | 95.56 | 558,779 | +0.65(+0.68%) |
Mar 31, 2022 | 95.92 | 96.14 | 94.83 | 94.91 | 727,502 | -1.09(-1.14%) |
Mar 30, 2022 | 96.01 | 96.25 | 95.64 | 96.00 | 615,609 | -0.17(-0.18%) |
Mar 29, 2022 | 95.63 | 96.17 | 95.32 | 96.17 | 587,206 | +1.06(+1.11%) |
Mar 28, 2022 | 94.78 | 95.11 | 94.24 | 95.11 | 1,004,013 | +0.19(+0.20%) |
Mar 25, 2022 | 94.07 | 94.92 | 94.07 | 94.92 | 672,435 | +0.92(+0.98%) |
Mar 24, 2022 | 93.50 | 94.00 | 93.30 | 94.00 | 522,475 | +0.87(+0.93%) |
Mar 23, 2022 | 93.90 | 94.11 | 93.13 | 93.13 | 487,646 | -1.28(-1.36%) |
Mar 22, 2022 | 94.30 | 94.57 | 94.03 | 94.41 | 445,693 | +0.55(+0.59%) |
Mar 21, 2022 | 93.88 | 94.50 | 93.41 | 93.86 | 559,240 | +0.13(+0.14%) |
Mar 18, 2022 | 93.07 | 93.84 | 92.59 | 93.73 | 538,701 | +0.30(+0.32%) |
Mar 17, 2022 | 92.28 | 93.43 | 92.09 | 93.43 | 464,753 | +1.04(+1.13%) |
Mar 16, 2022 | 92.18 | 92.69 | 90.81 | 92.39 | 1,037,687 | +0.76(+0.83%) |
Mar 15, 2022 | 90.64 | 91.72 | 90.57 | 91.63 | 545,289 | +1.27(+1.41%) |
Mar 14, 2022 | 90.62 | 91.35 | 89.98 | 90.36 | 594,585 | +0.39(+0.43%) |
Mar 11, 2022 | 91.26 | 91.54 | 89.93 | 89.97 | 560,294 | -0.81(-0.89%) |
Mar 10, 2022 | 90.34 | 90.96 | 89.95 | 90.78 | 698,621 | -0.39(-0.43%) |
Mar 09, 2022 | 91.39 | 91.89 | 90.85 | 91.17 | 706,047 | +1.19(+1.32%) |
Mar 08, 2022 | 91.25 | 92.09 | 89.94 | 89.98 | 823,549 | -1.16(-1.27%) |
Mar 07, 2022 | 92.58 | 92.64 | 91.09 | 91.14 | 1,135,597 | -1.70(-1.83%) |
Mar 04, 2022 | 91.97 | 92.87 | 91.54 | 92.84 | 788,249 | -0.03(-0.03%) |
Mar 03, 2022 | 92.86 | 93.31 | 92.09 | 92.87 | 636,942 | +0.51(+0.55%) |
Mar 02, 2022 | 91.01 | 92.70 | 90.96 | 92.36 | 742,232 | +1.86(+2.06%) |
Mar 01, 2022 | 91.72 | 92.17 | 90.04 | 90.50 | 734,658 | -1.23(-1.34%) |
Feb 28, 2022 | 91.39 | 92.11 | 90.70 | 91.73 | 1,318,198 | -0.65(-0.70%) |
Feb 25, 2022 | 90.00 | 92.38 | 90.68 | 92.38 | 981,048 | +2.69(+3.00%) |
Feb 24, 2022 | 88.29 | 89.88 | 87.79 | 89.69 | 1,744,433 | -0.15(-0.17%) |
Feb 23, 2022 | 91.27 | 91.48 | 89.69 | 89.84 | 771,363 | -1.02(-1.12%) |
Feb 22, 2022 | 91.57 | 91.78 | 90.30 | 90.86 | 842,931 | -0.79(-0.86%) |
Feb 18, 2022 | 91.65 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 92.47 | 92.47 | 91.55 | 91.66 | 756,009 | -1.29(-1.39%) |
Feb 16, 2022 | 92.71 | 93.24 | 92.19 | 92.95 | 530,100 | +0.19(+0.20%) |
Feb 15, 2022 | 92.80 | 93.26 | 92.33 | 92.76 | 571,631 | +0.80(+0.87%) |
Feb 14, 2022 | 92.44 | 92.78 | 91.30 | 91.96 | 904,711 | -0.64(-0.69%) |
Feb 11, 2022 | 93.54 | 93.99 | 92.32 | 92.60 | 812,135 | -0.92(-0.98%) |
Feb 10, 2022 | 94.17 | 95.10 | 93.10 | 93.52 | 714,706 | -1.52(-1.60%) |
Feb 09, 2022 | 94.69 | 95.17 | 94.55 | 95.04 | 647,339 | +1.07(+1.14%) |
Feb 08, 2022 | 93.50 | 94.19 | 93.22 | 93.97 | 462,860 | +0.50(+0.53%) |
Feb 07, 2022 | 93.59 | 94.03 | 93.21 | 93.47 | 728,178 | -0.07(-0.07%) |
Feb 04, 2022 | 94.18 | 94.35 | 92.89 | 93.54 | 810,581 | -1.10(-1.16%) |
Feb 03, 2022 | 94.80 | 95.48 | 94.46 | 94.64 | 857,410 | -0.75(-0.79%) |
Feb 02, 2022 | 94.68 | 95.52 | 94.50 | 95.39 | 685,861 | +0.70(+0.74%) |