Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.69 | 87.96 | 85.24 | 85.99 | 680,773 | -0.94(-1.08%) |
Apr 28, 2022 | 88.83 | 90.52 | 86.59 | 86.92 | 1,096,822 | -2.95(-3.28%) |
Apr 27, 2022 | 91.37 | 92.35 | 89.21 | 89.87 | 656,633 | -1.10(-1.20%) |
Apr 26, 2022 | 97.22 | 97.22 | 90.24 | 90.96 | 611,583 | -6.89(-7.05%) |
Apr 25, 2022 | 94.44 | 98.37 | 93.32 | 97.86 | 593,921 | +2.63(+2.76%) |
Apr 22, 2022 | 98.22 | 98.50 | 95.11 | 95.23 | 522,488 | -3.63(-3.67%) |
Apr 21, 2022 | 100.09 | 101.97 | 98.51 | 98.86 | 324,923 | -1.11(-1.11%) |
Apr 20, 2022 | 100.39 | 100.90 | 99.67 | 99.97 | 373,226 | +0.28(+0.28%) |
Apr 19, 2022 | 96.57 | 100.34 | 96.36 | 99.68 | 376,448 | +3.51(+3.65%) |
Apr 18, 2022 | 94.90 | 96.23 | 93.51 | 96.17 | 407,473 | +0.68(+0.71%) |
Apr 14, 2022 | 98.54 | 98.66 | 95.11 | 95.49 | 431,803 | -2.68(-2.73%) |
Apr 13, 2022 | 97.23 | 98.44 | 96.32 | 98.17 | 371,580 | +1.17(+1.21%) |
Apr 12, 2022 | 97.24 | 98.86 | 96.43 | 97.00 | 304,899 | +0.25(+0.25%) |
Apr 11, 2022 | 97.02 | 98.10 | 95.38 | 96.75 | 538,546 | -1.28(-1.30%) |
Apr 08, 2022 | 99.89 | 100.37 | 97.97 | 98.03 | 343,355 | -1.60(-1.60%) |
Apr 07, 2022 | 99.12 | 100.83 | 98.05 | 99.63 | 455,569 | -0.29(-0.29%) |
Apr 06, 2022 | 100.10 | 100.87 | 97.88 | 99.92 | 547,934 | -0.88(-0.87%) |
Apr 05, 2022 | 101.08 | 101.18 | 98.01 | 100.80 | 369,306 | -0.24(-0.23%) |
Apr 04, 2022 | 99.96 | 102.50 | 99.77 | 101.03 | 603,405 | +0.16(+0.16%) |
Apr 01, 2022 | 99.91 | 101.97 | 99.81 | 100.87 | 442,712 | +1.45(+1.45%) |
Mar 31, 2022 | 99.69 | 101.12 | 98.17 | 99.43 | 388,362 | -0.41(-0.41%) |
Mar 30, 2022 | 99.41 | 101.47 | 98.69 | 99.83 | 544,836 | -0.43(-0.42%) |
Mar 29, 2022 | 97.64 | 100.88 | 96.90 | 100.26 | 605,429 | +3.76(+3.90%) |
Mar 28, 2022 | 94.85 | 96.93 | 94.44 | 96.50 | 402,413 | +1.71(+1.80%) |
Mar 25, 2022 | 94.73 | 95.38 | 92.34 | 94.79 | 413,432 | +0.55(+0.58%) |
Mar 24, 2022 | 93.72 | 94.80 | 91.75 | 94.24 | 369,415 | +0.21(+0.22%) |
Mar 23, 2022 | 94.98 | 95.45 | 93.04 | 94.03 | 329,062 | -1.00(-1.05%) |
Mar 22, 2022 | 95.39 | 96.08 | 92.99 | 95.04 | 599,496 | +0.15(+0.16%) |
Mar 21, 2022 | 96.85 | 97.64 | 93.91 | 94.88 | 450,467 | -2.68(-2.75%) |
Mar 18, 2022 | 93.66 | 98.08 | 93.66 | 97.57 | 482,992 | +2.68(+2.83%) |
Mar 17, 2022 | 95.28 | 96.57 | 94.60 | 94.88 | 325,800 | -1.01(-1.05%) |
Mar 16, 2022 | 94.02 | 97.44 | 93.76 | 95.89 | 513,305 | +2.85(+3.07%) |
Mar 15, 2022 | 91.28 | 94.32 | 91.06 | 93.04 | 521,374 | +1.55(+1.69%) |
Mar 14, 2022 | 90.10 | 94.20 | 89.42 | 91.49 | 613,978 | +1.91(+2.13%) |
Mar 11, 2022 | 92.33 | 92.33 | 88.45 | 89.59 | 518,857 | -1.97(-2.16%) |
Mar 10, 2022 | 92.40 | 93.37 | 89.56 | 91.56 | 469,342 | -1.42(-1.52%) |
Mar 09, 2022 | 89.64 | 93.53 | 89.45 | 92.98 | 540,249 | +4.04(+4.55%) |
Mar 08, 2022 | 88.55 | 92.39 | 87.90 | 88.93 | 638,334 | -0.20(-0.22%) |
Mar 07, 2022 | 96.14 | 96.14 | 88.97 | 89.13 | 819,030 | -7.50(-7.76%) |
Mar 04, 2022 | 96.29 | 97.23 | 93.58 | 96.63 | 579,040 | -0.67(-0.69%) |
Mar 03, 2022 | 101.88 | 103.08 | 97.01 | 97.30 | 518,018 | -4.86(-4.76%) |
Mar 02, 2022 | 103.31 | 105.29 | 101.84 | 102.17 | 484,657 | -0.63(-0.61%) |
Mar 01, 2022 | 100.06 | 103.88 | 97.71 | 102.80 | 1,290,346 | +1.92(+1.90%) |
Feb 28, 2022 | 99.57 | 101.21 | 98.29 | 100.88 | 749,108 | -0.29(-0.29%) |
Feb 25, 2022 | 99.53 | 101.48 | 98.35 | 101.17 | 803,686 | +1.24(+1.24%) |
Feb 24, 2022 | 98.06 | 101.38 | 95.90 | 99.94 | 1,413,035 | -0.68(-0.68%) |
Feb 23, 2022 | 105.14 | 105.60 | 100.60 | 100.62 | 1,011,702 | -4.22(-4.03%) |
Feb 22, 2022 | 108.33 | 108.33 | 103.88 | 104.84 | 501,134 | -3.08(-2.85%) |
Feb 18, 2022 | 107.92 | 0 | -0.17(-0.16%) | |||
Feb 17, 2022 | 109.60 | 110.32 | 108.08 | 108.09 | 356,643 | -1.81(-1.65%) |
Feb 16, 2022 | 109.74 | 110.19 | 107.71 | 109.90 | 636,190 | -0.30(-0.27%) |
Feb 15, 2022 | 111.05 | 112.42 | 109.89 | 110.20 | 415,585 | -0.34(-0.31%) |
Feb 14, 2022 | 109.56 | 111.04 | 108.88 | 110.54 | 322,061 | +1.09(+1.00%) |
Feb 11, 2022 | 109.60 | 112.28 | 108.75 | 109.45 | 517,107 | -0.06(-0.05%) |
Feb 10, 2022 | 112.56 | 114.06 | 109.39 | 109.50 | 610,620 | -4.39(-3.86%) |
Feb 09, 2022 | 115.25 | 117.11 | 113.45 | 113.89 | 356,308 | +0.55(+0.48%) |
Feb 08, 2022 | 112.25 | 114.03 | 112.25 | 113.35 | 294,415 | +1.09(+0.97%) |
Feb 07, 2022 | 114.68 | 114.80 | 112.04 | 112.26 | 331,792 | -2.20(-1.92%) |
Feb 04, 2022 | 114.67 | 115.61 | 113.82 | 114.46 | 248,788 | -0.92(-0.80%) |
Feb 03, 2022 | 116.70 | 115.08 | 115.39 | 309,801 | -2.30(-1.95%) | |
Feb 02, 2022 | 118.62 | 119.24 | 115.92 | 117.69 | 369,164 | +0.73(+0.63%) |