Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.12 | 100.18 | 94.51 | 95.14 | 234,213 | -1.01(-1.05%) |
Apr 28, 2022 | 90.81 | 97.39 | 89.16 | 96.15 | 271,966 | +7.69(+8.70%) |
Apr 27, 2022 | 89.81 | 91.16 | 87.68 | 88.46 | 285,314 | -1.65(-1.83%) |
Apr 26, 2022 | 91.62 | 92.64 | 89.63 | 90.11 | 223,742 | -1.90(-2.07%) |
Apr 25, 2022 | 90.27 | 92.31 | 89.23 | 92.01 | 234,285 | +0.93(+1.02%) |
Apr 22, 2022 | 93.08 | 94.68 | 90.52 | 91.08 | 250,825 | -2.36(-2.53%) |
Apr 21, 2022 | 93.98 | 94.89 | 92.68 | 93.45 | 204,750 | +0.98(+1.06%) |
Apr 20, 2022 | 91.90 | 95.56 | 91.90 | 92.46 | 275,021 | +1.74(+1.91%) |
Apr 19, 2022 | 90.04 | 92.14 | 90.04 | 90.73 | 275,753 | +0.88(+0.98%) |
Apr 18, 2022 | 91.07 | 91.50 | 88.81 | 89.84 | 269,881 | +0.71(+0.79%) |
Apr 14, 2022 | 89.36 | 90.08 | 87.50 | 89.14 | 321,697 | +0.39(+0.44%) |
Apr 13, 2022 | 85.63 | 90.32 | 85.63 | 88.75 | 249,950 | +3.29(+3.85%) |
Apr 12, 2022 | 85.21 | 86.54 | 84.48 | 85.46 | 278,285 | +1.22(+1.44%) |
Apr 11, 2022 | 83.80 | 85.26 | 83.66 | 84.24 | 225,284 | +0.45(+0.54%) |
Apr 08, 2022 | 84.56 | 84.87 | 83.16 | 83.79 | 296,777 | -0.66(-0.78%) |
Apr 07, 2022 | 85.56 | 86.13 | 83.18 | 84.45 | 262,679 | -0.86(-1.01%) |
Apr 06, 2022 | 85.73 | 87.28 | 85.10 | 85.31 | 199,314 | -1.05(-1.22%) |
Apr 05, 2022 | 90.41 | 90.89 | 86.24 | 86.36 | 296,317 | -4.31(-4.75%) |
Apr 04, 2022 | 91.80 | 91.88 | 89.91 | 90.67 | 204,541 | -0.90(-0.99%) |
Apr 01, 2022 | 95.86 | 97.28 | 90.42 | 91.57 | 436,294 | -4.37(-4.55%) |
Mar 31, 2022 | 96.44 | 98.96 | 95.32 | 95.94 | 235,590 | -0.64(-0.66%) |
Mar 30, 2022 | 99.13 | 101.46 | 96.02 | 96.58 | 104,409 | -2.88(-2.90%) |
Mar 29, 2022 | 100.08 | 101.23 | 99.13 | 99.46 | 287,054 | +1.07(+1.09%) |
Mar 28, 2022 | 97.27 | 98.68 | 95.87 | 98.39 | 228,778 | +1.12(+1.15%) |
Mar 25, 2022 | 98.90 | 98.90 | 96.44 | 97.27 | 157,133 | -1.18(-1.20%) |
Mar 24, 2022 | 99.31 | 99.31 | 97.05 | 98.45 | 87,694 | +0.86(+0.88%) |
Mar 23, 2022 | 101.71 | 102.00 | 96.98 | 97.59 | 135,216 | -4.41(-4.32%) |
Mar 22, 2022 | 102.90 | 103.11 | 101.05 | 101.99 | 106,913 | -0.21(-0.20%) |
Mar 21, 2022 | 103.52 | 105.13 | 101.35 | 102.20 | 73,525 | -2.01(-1.93%) |
Mar 18, 2022 | 104.10 | 104.42 | 101.94 | 104.21 | 206,572 | +0.50(+0.48%) |
Mar 17, 2022 | 102.09 | 104.14 | 101.03 | 103.71 | 60,271 | +0.81(+0.79%) |
Mar 16, 2022 | 100.40 | 103.11 | 100.02 | 102.89 | 160,498 | +3.87(+3.90%) |
Mar 15, 2022 | 100.35 | 101.41 | 96.96 | 99.03 | 118,987 | -0.66(-0.66%) |
Mar 14, 2022 | 98.84 | 100.25 | 98.15 | 99.69 | 159,661 | +1.33(+1.36%) |
Mar 11, 2022 | 98.93 | 101.55 | 95.80 | 98.35 | 166,880 | +0.30(+0.31%) |
Mar 10, 2022 | 97.15 | 99.25 | 97.15 | 98.05 | 194,388 | -0.89(-0.90%) |
Mar 09, 2022 | 97.27 | 99.38 | 97.27 | 98.94 | 185,123 | +3.13(+3.27%) |
Mar 08, 2022 | 92.75 | 97.82 | 91.67 | 95.81 | 214,788 | +3.23(+3.49%) |
Mar 07, 2022 | 100.92 | 100.92 | 92.07 | 92.58 | 190,214 | -8.28(-8.21%) |
Mar 04, 2022 | 101.16 | 102.81 | 100.41 | 100.86 | 267,650 | -1.33(-1.30%) |
Mar 03, 2022 | 102.02 | 103.45 | 101.30 | 102.19 | 104,200 | +1.12(+1.11%) |
Mar 02, 2022 | 98.92 | 102.46 | 98.67 | 101.07 | 95,095 | +2.40(+2.44%) |
Mar 01, 2022 | 100.56 | 101.16 | 97.41 | 98.67 | 160,781 | -2.33(-2.31%) |
Feb 28, 2022 | 99.81 | 102.44 | 99.81 | 101.00 | 129,253 | -0.28(-0.28%) |
Feb 25, 2022 | 99.10 | 101.64 | 100.10 | 101.28 | 90,920 | +2.07(+2.08%) |
Feb 24, 2022 | 93.57 | 99.66 | 92.16 | 99.21 | 186,923 | +3.04(+3.17%) |
Feb 23, 2022 | 96.72 | 97.67 | 95.84 | 96.17 | 118,525 | -0.37(-0.39%) |
Feb 22, 2022 | 97.02 | 98.30 | 95.63 | 96.54 | 139,855 | -1.12(-1.14%) |
Feb 18, 2022 | 97.66 | 0 | -0.62(-0.63%) | |||
Feb 17, 2022 | 99.38 | 100.18 | 97.76 | 98.27 | 132,476 | -1.72(-1.72%) |
Feb 16, 2022 | 99.90 | 100.24 | 97.39 | 100.00 | 182,298 | -0.02(-0.02%) |
Feb 15, 2022 | 98.87 | 100.38 | 97.91 | 100.02 | 178,204 | +1.72(+1.75%) |
Feb 14, 2022 | 99.73 | 100.83 | 97.18 | 98.29 | 229,378 | -0.56(-0.56%) |
Feb 11, 2022 | 100.02 | 101.88 | 98.34 | 98.85 | 228,479 | -0.01(-0.01%) |
Feb 10, 2022 | 107.67 | 108.49 | 98.04 | 98.86 | 350,503 | -9.23(-8.54%) |
Feb 09, 2022 | 105.27 | 108.34 | 105.06 | 108.09 | 222,233 | +4.05(+3.90%) |
Feb 08, 2022 | 103.14 | 105.81 | 101.20 | 104.04 | 96,624 | +1.49(+1.45%) |
Feb 07, 2022 | 103.27 | 103.81 | 101.41 | 102.55 | 125,226 | -0.65(-0.63%) |
Feb 04, 2022 | 105.34 | 105.34 | 101.50 | 103.20 | 86,794 | -2.31(-2.19%) |
Feb 03, 2022 | 106.76 | 105.38 | 105.51 | 89,983 | -2.33(-2.16%) | |
Feb 02, 2022 | 107.50 | 108.89 | 105.19 | 107.84 | 134,142 | -0.51(-0.47%) |