Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 90.63 | 91.37 | 88.51 | 88.57 | 60,510 | -2.36(-2.60%) |
Apr 28, 2022 | 90.08 | 91.36 | 88.65 | 90.94 | 79,222 | +1.84(+2.06%) |
Apr 27, 2022 | 89.52 | 90.14 | 88.81 | 89.10 | 132,205 | -0.42(-0.47%) |
Apr 26, 2022 | 91.49 | 91.55 | 89.51 | 89.51 | 78,701 | -2.70(-2.93%) |
Apr 25, 2022 | 91.24 | 92.33 | 90.11 | 92.21 | 92,362 | +0.19(+0.21%) |
Apr 22, 2022 | 93.94 | 93.97 | 91.87 | 92.02 | 198,918 | -2.31(-2.45%) |
Apr 21, 2022 | 96.82 | 96.82 | 94.00 | 94.33 | 71,759 | -1.50(-1.57%) |
Apr 20, 2022 | 95.72 | 96.40 | 95.72 | 95.84 | 89,863 | +0.66(+0.69%) |
Apr 19, 2022 | 93.34 | 95.43 | 93.02 | 95.18 | 62,847 | +1.84(+1.97%) |
Apr 18, 2022 | 93.44 | 93.89 | 93.04 | 93.34 | 69,945 | -0.39(-0.42%) |
Apr 14, 2022 | 94.51 | 95.11 | 93.67 | 93.74 | 148,797 | -0.60(-0.63%) |
Apr 13, 2022 | 92.92 | 94.57 | 92.92 | 94.33 | 47,110 | +1.64(+1.77%) |
Apr 12, 2022 | 93.19 | 94.44 | 92.58 | 92.69 | 126,732 | +0.38(+0.41%) |
Apr 11, 2022 | 92.48 | 93.22 | 92.25 | 92.31 | 66,345 | -0.58(-0.63%) |
Apr 08, 2022 | 93.45 | 93.99 | 92.84 | 92.90 | 59,805 | -0.48(-0.51%) |
Apr 07, 2022 | 93.46 | 93.75 | 92.35 | 93.37 | 50,139 | -0.07(-0.08%) |
Apr 06, 2022 | 93.94 | 94.20 | 93.00 | 93.45 | 102,271 | -1.15(-1.22%) |
Apr 05, 2022 | 96.73 | 97.26 | 94.40 | 94.60 | 76,999 | -2.17(-2.24%) |
Apr 04, 2022 | 97.42 | 97.42 | 96.05 | 96.76 | 66,461 | -0.35(-0.36%) |
Apr 01, 2022 | 96.58 | 97.14 | 96.10 | 97.12 | 118,150 | +1.01(+1.06%) |
Mar 31, 2022 | 97.03 | 97.48 | 96.10 | 96.10 | 234,555 | -1.09(-1.12%) |
Mar 30, 2022 | 98.90 | 99.06 | 96.96 | 97.19 | 58,076 | -1.76(-1.78%) |
Mar 29, 2022 | 97.17 | 99.14 | 97.17 | 98.95 | 59,678 | +2.35(+2.43%) |
Mar 28, 2022 | 96.69 | 96.69 | 95.70 | 96.60 | 46,826 | -0.44(-0.45%) |
Mar 25, 2022 | 96.66 | 97.09 | 96.44 | 97.04 | 28,660 | +0.63(+0.65%) |
Mar 24, 2022 | 96.04 | 96.41 | 95.62 | 96.41 | 40,918 | +0.76(+0.80%) |
Mar 23, 2022 | 97.08 | 97.08 | 95.58 | 95.65 | 56,939 | -1.70(-1.74%) |
Mar 22, 2022 | 97.29 | 98.25 | 96.89 | 97.35 | 44,743 | +0.43(+0.44%) |
Mar 21, 2022 | 97.58 | 98.25 | 96.49 | 96.92 | 43,393 | -0.63(-0.65%) |
Mar 18, 2022 | 96.41 | 97.63 | 96.31 | 97.55 | 53,638 | +0.54(+0.56%) |
Mar 17, 2022 | 95.46 | 97.07 | 95.46 | 97.01 | 44,349 | +1.10(+1.14%) |
Mar 16, 2022 | 94.55 | 95.91 | 93.73 | 95.91 | 61,489 | +2.44(+2.61%) |
Mar 15, 2022 | 92.69 | 93.58 | 92.52 | 93.47 | 79,504 | +0.96(+1.03%) |
Mar 14, 2022 | 93.83 | 93.83 | 92.13 | 92.52 | 82,070 | -1.11(-1.18%) |
Mar 11, 2022 | 95.17 | 95.41 | 93.56 | 93.62 | 121,727 | -1.08(-1.14%) |
Mar 10, 2022 | 93.56 | 94.73 | 93.44 | 94.70 | 42,593 | -0.02(-0.03%) |
Mar 09, 2022 | 94.47 | 95.13 | 94.30 | 94.73 | 53,341 | +1.88(+2.02%) |
Mar 08, 2022 | 92.76 | 94.77 | 92.37 | 92.85 | 85,696 | +0.33(+0.35%) |
Mar 07, 2022 | 94.71 | 94.84 | 92.52 | 92.52 | 98,373 | -2.13(-2.25%) |
Mar 04, 2022 | 95.07 | 95.07 | 93.79 | 94.65 | 54,845 | -1.21(-1.26%) |
Mar 03, 2022 | 96.96 | 96.96 | 95.27 | 95.86 | 58,936 | -0.66(-0.68%) |
Mar 02, 2022 | 94.69 | 96.95 | 94.69 | 96.51 | 67,201 | +2.53(+2.69%) |
Mar 01, 2022 | 95.62 | 95.62 | 93.39 | 93.98 | 73,745 | -1.87(-1.95%) |
Feb 28, 2022 | 94.59 | 96.13 | 94.59 | 95.86 | 50,069 | +0.49(+0.52%) |
Feb 25, 2022 | 93.72 | 95.44 | 94.22 | 95.36 | 51,668 | +2.06(+2.21%) |
Feb 24, 2022 | 89.69 | 93.43 | 89.59 | 93.30 | 406,841 | +1.52(+1.66%) |
Feb 23, 2022 | 94.02 | 94.15 | 91.72 | 91.78 | 73,327 | -1.38(-1.48%) |
Feb 22, 2022 | 94.09 | 94.67 | 92.74 | 93.16 | 111,665 | -1.28(-1.35%) |
Feb 18, 2022 | 94.44 | 0 | -0.50(-0.53%) | |||
Feb 17, 2022 | 96.18 | 96.18 | 94.76 | 94.94 | 60,186 | -1.91(-1.97%) |
Feb 16, 2022 | 96.31 | 97.09 | 96.04 | 96.85 | 131,381 | +0.35(+0.37%) |
Feb 15, 2022 | 95.38 | 96.57 | 95.38 | 96.50 | 41,814 | +2.04(+2.16%) |
Feb 14, 2022 | 94.65 | 95.50 | 94.04 | 94.45 | 88,606 | -0.21(-0.22%) |
Feb 11, 2022 | 95.08 | 96.19 | 94.24 | 94.66 | 82,020 | -0.28(-0.29%) |
Feb 10, 2022 | 94.76 | 97.06 | 94.36 | 94.94 | 47,036 | -1.22(-1.27%) |
Feb 09, 2022 | 95.95 | 96.31 | 95.84 | 96.16 | 45,124 | +1.05(+1.11%) |
Feb 08, 2022 | 93.71 | 95.19 | 93.71 | 95.11 | 56,636 | +1.69(+1.81%) |
Feb 07, 2022 | 93.44 | 94.17 | 93.10 | 93.42 | 77,652 | +0.06(+0.06%) |
Feb 04, 2022 | 93.30 | 94.05 | 92.01 | 93.36 | 83,545 | -0.01(-0.02%) |
Feb 03, 2022 | 93.89 | 93.32 | 93.38 | 64,054 | -1.39(-1.46%) | |
Feb 02, 2022 | 95.48 | 95.55 | 94.07 | 94.77 | 54,372 | -0.46(-0.48%) |