Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.79 | 84.35 | 81.13 | 81.21 | 627,006 | -2.05(-2.46%) |
Apr 28, 2022 | 81.79 | 83.62 | 80.57 | 83.26 | 758,874 | +2.41(+2.98%) |
Apr 27, 2022 | 83.00 | 83.81 | 80.70 | 80.85 | 840,014 | -2.00(-2.41%) |
Apr 26, 2022 | 85.21 | 85.69 | 82.80 | 82.85 | 873,709 | -3.26(-3.79%) |
Apr 25, 2022 | 83.76 | 86.40 | 83.73 | 86.11 | 669,962 | +1.65(+1.95%) |
Apr 22, 2022 | 85.73 | 86.51 | 83.97 | 84.46 | 543,864 | -1.14(-1.33%) |
Apr 21, 2022 | 89.28 | 89.28 | 85.08 | 85.60 | 689,215 | -2.35(-2.67%) |
Apr 20, 2022 | 88.20 | 88.51 | 86.98 | 87.95 | 672,058 | +1.00(+1.15%) |
Apr 19, 2022 | 85.25 | 87.87 | 85.25 | 86.95 | 777,000 | +1.45(+1.70%) |
Apr 18, 2022 | 85.07 | 86.27 | 84.85 | 85.50 | 574,500 | -0.15(-0.18%) |
Apr 14, 2022 | 89.52 | 89.80 | 85.60 | 85.65 | 987,877 | -4.35(-4.83%) |
Apr 13, 2022 | 86.93 | 90.18 | 86.69 | 90.00 | 974,896 | +3.40(+3.93%) |
Apr 12, 2022 | 87.89 | 89.57 | 86.52 | 86.60 | 624,283 | -0.37(-0.43%) |
Apr 11, 2022 | 87.57 | 89.75 | 86.63 | 86.97 | 650,594 | -1.75(-1.97%) |
Apr 08, 2022 | 90.28 | 90.43 | 88.32 | 88.72 | 598,629 | -1.52(-1.68%) |
Apr 07, 2022 | 90.51 | 91.45 | 89.05 | 90.24 | 523,508 | -0.54(-0.59%) |
Apr 06, 2022 | 91.98 | 92.83 | 90.66 | 90.78 | 612,930 | -2.29(-2.46%) |
Apr 05, 2022 | 95.28 | 95.41 | 91.50 | 93.07 | 670,976 | -2.39(-2.50%) |
Apr 04, 2022 | 95.57 | 96.59 | 94.66 | 95.46 | 684,804 | -0.04(-0.04%) |
Apr 01, 2022 | 97.72 | 98.32 | 95.22 | 95.50 | 654,414 | -2.10(-2.15%) |
Mar 31, 2022 | 97.94 | 99.17 | 97.45 | 97.60 | 891,555 | -0.20(-0.20%) |
Mar 30, 2022 | 98.72 | 99.85 | 97.46 | 97.80 | 319,830 | -1.93(-1.94%) |
Mar 29, 2022 | 98.63 | 100.22 | 98.07 | 99.73 | 499,671 | +2.34(+2.40%) |
Mar 28, 2022 | 98.17 | 98.36 | 96.08 | 97.39 | 735,219 | -1.44(-1.46%) |
Mar 25, 2022 | 97.26 | 99.11 | 97.26 | 98.83 | 637,966 | +0.98(+1.00%) |
Mar 24, 2022 | 95.38 | 98.17 | 94.34 | 97.85 | 828,710 | +4.74(+5.09%) |
Mar 23, 2022 | 93.14 | 94.80 | 92.69 | 93.11 | 526,760 | -1.04(-1.10%) |
Mar 22, 2022 | 93.17 | 95.98 | 93.10 | 94.15 | 559,246 | +1.28(+1.38%) |
Mar 21, 2022 | 94.85 | 95.85 | 92.21 | 92.87 | 481,833 | -2.13(-2.24%) |
Mar 18, 2022 | 91.17 | 95.40 | 91.12 | 95.00 | 1,263,875 | +2.73(+2.96%) |
Mar 17, 2022 | 90.67 | 93.43 | 90.67 | 92.27 | 665,396 | +0.78(+0.85%) |
Mar 16, 2022 | 89.76 | 91.53 | 88.64 | 91.49 | 974,875 | +2.95(+3.33%) |
Mar 15, 2022 | 86.97 | 89.00 | 86.11 | 88.54 | 1,313,521 | +3.53(+4.15%) |
Mar 14, 2022 | 90.00 | 91.46 | 84.94 | 85.01 | 1,348,745 | -6.43(-7.03%) |
Mar 11, 2022 | 94.10 | 94.45 | 91.21 | 91.44 | 611,108 | -2.02(-2.16%) |
Mar 10, 2022 | 93.53 | 94.72 | 92.35 | 93.46 | 654,191 | -1.20(-1.27%) |
Mar 09, 2022 | 93.85 | 95.62 | 93.02 | 94.66 | 882,009 | +4.07(+4.49%) |
Mar 08, 2022 | 93.11 | 94.83 | 90.07 | 90.59 | 1,367,454 | -2.40(-2.58%) |
Mar 07, 2022 | 93.95 | 94.63 | 91.50 | 92.99 | 1,647,961 | -0.34(-0.36%) |
Mar 04, 2022 | 97.62 | 98.44 | 90.94 | 93.33 | 5,461,538 | -5.56(-5.62%) |
Mar 03, 2022 | 101.73 | 105.05 | 98.38 | 98.89 | 2,540,423 | -2.39(-2.36%) |
Mar 02, 2022 | 97.88 | 101.39 | 97.60 | 101.28 | 620,434 | +4.09(+4.21%) |
Mar 01, 2022 | 98.43 | 99.53 | 96.31 | 97.19 | 937,410 | -1.67(-1.69%) |
Feb 28, 2022 | 99.87 | 101.48 | 97.19 | 98.86 | 858,774 | -2.55(-2.51%) |
Feb 25, 2022 | 98.44 | 101.72 | 97.85 | 101.41 | 1,450,173 | +2.48(+2.51%) |
Feb 24, 2022 | 93.02 | 99.01 | 93.00 | 98.93 | 807,886 | +3.51(+3.68%) |
Feb 23, 2022 | 97.78 | 98.56 | 95.06 | 95.42 | 545,270 | -1.84(-1.89%) |
Feb 22, 2022 | 98.53 | 100.94 | 96.90 | 97.26 | 868,364 | -1.82(-1.84%) |
Feb 18, 2022 | 99.08 | 0 | -2.05(-2.03%) | |||
Feb 17, 2022 | 100.24 | 102.27 | 99.82 | 101.13 | 1,104,616 | -0.45(-0.44%) |
Feb 16, 2022 | 96.41 | 101.61 | 95.24 | 101.58 | 976,401 | +4.43(+4.56%) |
Feb 15, 2022 | 94.35 | 97.49 | 94.34 | 97.15 | 1,144,745 | +3.79(+4.06%) |
Feb 14, 2022 | 94.47 | 96.14 | 93.13 | 93.36 | 880,304 | -0.95(-1.01%) |
Feb 11, 2022 | 96.93 | 98.44 | 94.31 | 94.31 | 896,969 | -2.57(-2.65%) |
Feb 10, 2022 | 96.60 | 99.92 | 95.00 | 96.88 | 783,445 | -0.94(-0.96%) |
Feb 09, 2022 | 96.28 | 98.50 | 95.85 | 97.82 | 1,023,769 | +2.45(+2.57%) |
Feb 08, 2022 | 92.35 | 96.20 | 92.35 | 95.37 | 1,193,137 | +2.60(+2.80%) |
Feb 07, 2022 | 90.39 | 93.68 | 90.39 | 92.77 | 1,179,469 | +2.37(+2.62%) |
Feb 04, 2022 | 86.71 | 91.33 | 86.59 | 90.40 | 1,258,752 | +4.03(+4.67%) |
Feb 03, 2022 | 90.50 | 85.18 | 86.37 | 5,483,940 | -14.58(-14.44%) | |
Feb 02, 2022 | 100.38 | 101.27 | 97.86 | 100.95 | 1,206,250 | +0.57(+0.57%) |