Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.27 | 100.07 | 98.27 | 98.72 | 182,279 | +0.48(+0.49%) |
Apr 28, 2022 | 96.70 | 98.74 | 96.00 | 98.24 | 200,525 | +1.59(+1.65%) |
Apr 27, 2022 | 92.25 | 97.16 | 92.21 | 96.65 | 147,634 | +4.40(+4.77%) |
Apr 26, 2022 | 92.02 | 92.81 | 90.37 | 92.25 | 112,143 | -0.64(-0.69%) |
Apr 25, 2022 | 97.65 | 97.65 | 90.13 | 92.89 | 147,104 | -1.04(-1.11%) |
Apr 22, 2022 | 94.61 | 94.69 | 93.25 | 93.93 | 119,143 | -1.43(-1.50%) |
Apr 21, 2022 | 97.21 | 97.35 | 94.91 | 95.36 | 99,181 | -0.57(-0.59%) |
Apr 20, 2022 | 96.63 | 97.39 | 95.80 | 95.93 | 92,636 | +0.28(+0.29%) |
Apr 19, 2022 | 94.36 | 96.92 | 94.36 | 95.65 | 88,089 | +1.60(+1.70%) |
Apr 18, 2022 | 93.32 | 94.51 | 93.20 | 94.05 | 97,668 | +0.10(+0.11%) |
Apr 14, 2022 | 95.96 | 96.32 | 93.50 | 93.95 | 74,996 | -1.56(-1.63%) |
Apr 13, 2022 | 95.83 | 96.13 | 94.58 | 95.51 | 79,367 | -0.35(-0.37%) |
Apr 12, 2022 | 96.70 | 98.12 | 95.80 | 95.86 | 90,717 | +0.22(+0.23%) |
Apr 11, 2022 | 94.90 | 97.88 | 94.90 | 95.64 | 97,438 | +0.30(+0.31%) |
Apr 08, 2022 | 96.12 | 97.01 | 95.26 | 95.34 | 71,822 | -0.48(-0.50%) |
Apr 07, 2022 | 95.27 | 96.06 | 94.20 | 95.82 | 113,037 | +0.70(+0.74%) |
Apr 06, 2022 | 93.42 | 95.60 | 93.01 | 95.12 | 94,823 | +1.07(+1.14%) |
Apr 05, 2022 | 95.17 | 95.39 | 93.03 | 94.05 | 72,213 | -0.89(-0.94%) |
Apr 04, 2022 | 97.20 | 97.21 | 94.51 | 94.94 | 107,664 | -2.27(-2.34%) |
Apr 01, 2022 | 95.24 | 97.45 | 93.99 | 97.21 | 177,755 | +2.18(+2.29%) |
Mar 31, 2022 | 96.06 | 96.60 | 94.26 | 95.03 | 109,828 | -1.38(-1.43%) |
Mar 30, 2022 | 95.17 | 96.94 | 95.00 | 96.41 | 114,524 | +1.35(+1.42%) |
Mar 29, 2022 | 92.08 | 96.47 | 92.08 | 95.06 | 167,376 | +4.04(+4.44%) |
Mar 28, 2022 | 94.12 | 94.88 | 90.81 | 91.02 | 99,667 | -3.10(-3.29%) |
Mar 25, 2022 | 93.98 | 95.07 | 91.93 | 94.12 | 148,739 | +0.82(+0.88%) |
Mar 24, 2022 | 92.94 | 94.41 | 91.97 | 93.30 | 163,747 | +0.95(+1.03%) |
Mar 23, 2022 | 97.45 | 97.58 | 92.03 | 92.35 | 140,606 | -4.93(-5.07%) |
Mar 22, 2022 | 98.45 | 99.90 | 97.03 | 97.28 | 106,878 | -0.87(-0.89%) |
Mar 21, 2022 | 99.54 | 100.30 | 97.78 | 98.15 | 66,837 | -1.75(-1.75%) |
Mar 18, 2022 | 99.14 | 99.96 | 97.27 | 99.90 | 174,519 | +0.70(+0.71%) |
Mar 17, 2022 | 99.30 | 100.25 | 98.64 | 99.20 | 96,901 | -1.04(-1.04%) |
Mar 16, 2022 | 97.48 | 100.54 | 97.48 | 100.24 | 129,354 | +3.32(+3.43%) |
Mar 15, 2022 | 97.30 | 98.29 | 95.55 | 96.92 | 122,093 | +0.18(+0.19%) |
Mar 14, 2022 | 95.70 | 97.85 | 95.51 | 96.74 | 101,063 | +1.63(+1.71%) |
Mar 11, 2022 | 97.62 | 97.80 | 94.76 | 95.11 | 67,624 | -2.19(-2.25%) |
Mar 10, 2022 | 97.53 | 96.58 | 97.30 | 76,590 | -1.58(-1.60%) | |
Mar 09, 2022 | 97.33 | 100.26 | 96.61 | 98.88 | 100,952 | +3.12(+3.26%) |
Mar 08, 2022 | 96.89 | 98.49 | 95.66 | 95.76 | 138,036 | -0.74(-0.77%) |
Mar 07, 2022 | 96.52 | 97.15 | 95.27 | 96.50 | 131,595 | -0.02(-0.02%) |
Mar 04, 2022 | 95.81 | 97.03 | 95.13 | 96.52 | 105,339 | +0.37(+0.38%) |
Mar 03, 2022 | 96.72 | 96.72 | 95.20 | 96.15 | 73,556 | -0.21(-0.22%) |
Mar 02, 2022 | 93.63 | 97.48 | 93.63 | 96.36 | 168,411 | +2.82(+3.01%) |
Mar 01, 2022 | 93.68 | 94.60 | 92.44 | 93.54 | 164,762 | +0.12(+0.13%) |
Feb 28, 2022 | 92.63 | 94.26 | 91.45 | 93.42 | 115,306 | +0.34(+0.37%) |
Feb 25, 2022 | 91.80 | 93.96 | 90.77 | 93.08 | 181,375 | +0.98(+1.06%) |
Feb 24, 2022 | 89.29 | 92.53 | 88.63 | 92.10 | 120,460 | +1.66(+1.84%) |
Feb 23, 2022 | 96.60 | 96.80 | 90.21 | 90.44 | 109,823 | -5.06(-5.30%) |
Feb 22, 2022 | 94.00 | 96.78 | 88.62 | 95.50 | 266,257 | +2.15(+2.30%) |
Feb 18, 2022 | 93.35 | 0 | -0.54(-0.58%) | |||
Feb 17, 2022 | 93.57 | 94.59 | 92.46 | 93.89 | 209,149 | -0.44(-0.47%) |
Feb 16, 2022 | 92.92 | 94.62 | 92.66 | 94.33 | 84,215 | +1.15(+1.23%) |
Feb 15, 2022 | 93.23 | 94.99 | 92.82 | 93.18 | 77,787 | +1.42(+1.55%) |
Feb 14, 2022 | 90.48 | 92.33 | 90.48 | 91.76 | 94,568 | +0.94(+1.04%) |
Feb 11, 2022 | 90.70 | 91.32 | 89.42 | 90.82 | 95,854 | +0.42(+0.46%) |
Feb 10, 2022 | 91.28 | 93.19 | 89.59 | 90.40 | 73,353 | -2.50(-2.69%) |
Feb 09, 2022 | 94.50 | 95.60 | 92.53 | 92.90 | 90,047 | -0.45(-0.48%) |
Feb 08, 2022 | 90.36 | 93.61 | 89.68 | 93.35 | 94,229 | +2.88(+3.18%) |
Feb 07, 2022 | 92.04 | 92.89 | 90.15 | 90.47 | 71,357 | -1.06(-1.16%) |
Feb 04, 2022 | 92.48 | 92.48 | 90.20 | 91.53 | 63,111 | -1.52(-1.63%) |
Feb 03, 2022 | 93.02 | 94.79 | 93.05 | 76,875 | -0.39(-0.42%) | |
Feb 02, 2022 | 95.73 | 96.20 | 92.98 | 93.44 | 91,140 | -2.16(-2.26%) |