Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.53 | 88.96 | 85.38 | 85.53 | 23,493 | -3.44(-3.86%) |
Apr 28, 2022 | 88.31 | 89.42 | 86.68 | 88.96 | 66,920 | +1.34(+1.53%) |
Apr 27, 2022 | 87.33 | 88.76 | 87.33 | 87.63 | 46,563 | +0.51(+0.59%) |
Apr 26, 2022 | 89.07 | 89.77 | 87.12 | 87.12 | 107,052 | -2.64(-2.94%) |
Apr 25, 2022 | 88.61 | 89.82 | 87.77 | 89.75 | 56,792 | +0.43(+0.48%) |
Apr 22, 2022 | 92.24 | 92.24 | 89.26 | 89.32 | 41,370 | -3.32(-3.58%) |
Apr 21, 2022 | 96.22 | 96.42 | 92.43 | 92.64 | 59,162 | -2.76(-2.90%) |
Apr 20, 2022 | 95.09 | 96.03 | 95.05 | 95.40 | 34,182 | +0.70(+0.74%) |
Apr 19, 2022 | 92.59 | 94.80 | 92.59 | 94.70 | 21,403 | +2.24(+2.43%) |
Apr 18, 2022 | 92.48 | 92.98 | 91.61 | 92.46 | 34,334 | -1.50(-1.60%) |
Apr 14, 2022 | 94.85 | 95.61 | 93.83 | 93.96 | 40,404 | -0.37(-0.39%) |
Apr 13, 2022 | 92.03 | 94.40 | 91.71 | 94.32 | 30,406 | +1.83(+1.98%) |
Apr 12, 2022 | 93.73 | 94.52 | 92.21 | 92.50 | 70,097 | -0.78(-0.84%) |
Apr 11, 2022 | 93.26 | 94.55 | 93.01 | 93.27 | 83,042 | -0.23(-0.25%) |
Apr 08, 2022 | 92.96 | 94.23 | 92.96 | 93.51 | 51,038 | +0.96(+1.04%) |
Apr 07, 2022 | 92.61 | 93.02 | 91.05 | 92.54 | 89,036 | -0.20(-0.22%) |
Apr 06, 2022 | 93.93 | 93.93 | 92.52 | 92.75 | 52,360 | -1.74(-1.84%) |
Apr 05, 2022 | 95.40 | 95.95 | 94.28 | 94.49 | 58,746 | -1.21(-1.27%) |
Apr 04, 2022 | 96.05 | 96.64 | 95.28 | 95.70 | 30,306 | -0.51(-0.53%) |
Apr 01, 2022 | 96.67 | 96.91 | 95.42 | 96.21 | 51,730 | +0.09(+0.09%) |
Mar 31, 2022 | 98.33 | 98.69 | 96.07 | 96.12 | 89,523 | -2.53(-2.57%) |
Mar 30, 2022 | 100.00 | 100.00 | 98.25 | 98.65 | 40,654 | -1.42(-1.42%) |
Mar 29, 2022 | 100.67 | 101.06 | 99.52 | 100.08 | 33,594 | +0.65(+0.65%) |
Mar 28, 2022 | 99.38 | 99.44 | 98.64 | 99.43 | 83,034 | -0.06(-0.06%) |
Mar 25, 2022 | 99.41 | 100.17 | 99.00 | 99.49 | 27,297 | +0.22(+0.22%) |
Mar 24, 2022 | 99.18 | 99.32 | 98.38 | 99.27 | 155,858 | +0.75(+0.76%) |
Mar 23, 2022 | 100.00 | 100.00 | 98.50 | 98.52 | 51,992 | -2.15(-2.14%) |
Mar 22, 2022 | 99.87 | 100.81 | 99.63 | 100.67 | 37,336 | +1.91(+1.94%) |
Mar 21, 2022 | 100.25 | 100.26 | 98.25 | 98.76 | 69,435 | -1.39(-1.38%) |
Mar 18, 2022 | 98.74 | 100.36 | 98.59 | 100.15 | 57,262 | +1.09(+1.10%) |
Mar 17, 2022 | 97.30 | 99.12 | 96.86 | 99.06 | 88,168 | +0.98(+1.00%) |
Mar 16, 2022 | 95.45 | 98.07 | 95.45 | 98.07 | 122,397 | +3.90(+4.14%) |
Mar 15, 2022 | 93.59 | 94.37 | 92.99 | 94.17 | 49,778 | +1.32(+1.42%) |
Mar 14, 2022 | 93.26 | 94.44 | 92.58 | 92.86 | 64,522 | +0.53(+0.57%) |
Mar 11, 2022 | 93.90 | 94.30 | 92.24 | 92.33 | 75,152 | -0.63(-0.68%) |
Mar 10, 2022 | 92.42 | 91.61 | 92.96 | 177,669 | -0.83(-0.89%) | |
Mar 09, 2022 | 92.85 | 94.63 | 92.60 | 93.79 | 192,578 | +3.56(+3.95%) |
Mar 08, 2022 | 91.55 | 92.79 | 89.56 | 90.23 | 132,285 | -1.26(-1.38%) |
Mar 07, 2022 | 94.48 | 94.58 | 91.41 | 91.49 | 1,382,962 | -3.58(-3.77%) |
Mar 04, 2022 | 95.22 | 95.22 | 93.89 | 95.07 | 52,352 | -1.51(-1.56%) |
Mar 03, 2022 | 98.24 | 98.49 | 95.95 | 96.58 | 50,153 | -0.98(-1.01%) |
Mar 02, 2022 | 96.23 | 97.98 | 95.87 | 97.57 | 53,881 | +1.99(+2.08%) |
Mar 01, 2022 | 98.50 | 98.50 | 95.11 | 95.58 | 203,110 | -3.40(-3.44%) |
Feb 28, 2022 | 98.63 | 99.84 | 98.10 | 98.98 | 242,593 | -1.83(-1.81%) |
Feb 25, 2022 | 98.60 | 100.84 | 99.06 | 100.81 | 48,689 | +2.60(+2.65%) |
Feb 24, 2022 | 94.93 | 98.55 | 94.19 | 98.21 | 191,476 | -0.10(-0.10%) |
Feb 23, 2022 | 100.56 | 100.81 | 98.08 | 98.30 | 59,697 | -1.27(-1.28%) |
Feb 22, 2022 | 99.86 | 100.98 | 99.01 | 99.57 | 104,456 | -0.88(-0.88%) |
Feb 18, 2022 | 100.45 | 0 | -0.79(-0.78%) | |||
Feb 17, 2022 | 103.55 | 103.56 | 101.05 | 101.25 | 108,393 | -3.14(-3.01%) |
Feb 16, 2022 | 104.24 | 104.72 | 103.60 | 104.39 | 76,904 | -0.52(-0.49%) |
Feb 15, 2022 | 104.73 | 105.47 | 104.30 | 104.91 | 963,672 | +1.29(+1.24%) |
Feb 14, 2022 | 104.47 | 104.79 | 102.81 | 103.61 | 126,797 | -1.18(-1.12%) |
Feb 11, 2022 | 106.79 | 107.55 | 104.13 | 104.79 | 89,498 | -2.05(-1.92%) |
Feb 10, 2022 | 107.45 | 108.91 | 106.45 | 106.84 | 65,819 | -1.52(-1.40%) |
Feb 09, 2022 | 107.92 | 109.14 | 107.82 | 108.36 | 52,821 | +1.44(+1.35%) |
Feb 08, 2022 | 105.96 | 107.06 | 105.83 | 106.92 | 49,698 | +1.48(+1.40%) |
Feb 07, 2022 | 105.27 | 106.31 | 105.00 | 105.44 | 71,738 | +0.30(+0.28%) |
Feb 04, 2022 | 103.18 | 105.95 | 103.18 | 105.14 | 107,042 | +2.27(+2.21%) |
Feb 03, 2022 | 103.61 | 102.71 | 102.87 | 112,597 | -1.15(-1.10%) | |
Feb 02, 2022 | 104.10 | 104.72 | 103.04 | 104.02 | 98,219 | +0.15(+0.15%) |