Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.69 | 92.31 | 89.03 | 89.18 | 1,400,846 | -3.44(-3.71%) |
Apr 28, 2022 | 91.36 | 93.02 | 90.34 | 92.62 | 1,002,555 | +2.36(+2.61%) |
Apr 27, 2022 | 90.34 | 91.50 | 89.83 | 90.26 | 1,837,539 | +0.19(+0.22%) |
Apr 26, 2022 | 92.14 | 92.19 | 90.05 | 90.07 | 1,212,730 | -2.68(-2.89%) |
Apr 25, 2022 | 91.65 | 92.79 | 90.71 | 92.76 | 5,052,080 | +0.56(+0.61%) |
Apr 22, 2022 | 94.56 | 94.56 | 92.11 | 92.19 | 1,154,637 | -2.56(-2.70%) |
Apr 21, 2022 | 97.23 | 97.51 | 94.56 | 94.75 | 961,899 | -1.56(-1.62%) |
Apr 20, 2022 | 96.89 | 96.92 | 96.07 | 96.31 | 1,158,716 | -0.12(-0.12%) |
Apr 19, 2022 | 94.69 | 96.58 | 94.69 | 96.43 | 894,914 | +1.66(+1.75%) |
Apr 18, 2022 | 94.64 | 95.20 | 94.28 | 94.77 | 929,207 | -0.06(-0.06%) |
Apr 14, 2022 | 96.12 | 96.44 | 94.80 | 94.83 | 647,430 | -1.28(-1.33%) |
Apr 13, 2022 | 94.89 | 96.25 | 94.87 | 96.11 | 916,811 | +1.17(+1.24%) |
Apr 12, 2022 | 95.92 | 96.65 | 94.63 | 94.94 | 897,084 | -0.43(-0.45%) |
Apr 11, 2022 | 96.25 | 96.37 | 95.25 | 95.36 | 1,097,917 | -1.67(-1.72%) |
Apr 08, 2022 | 97.24 | 97.72 | 96.68 | 97.03 | 719,470 | -0.31(-0.32%) |
Apr 07, 2022 | 96.73 | 97.76 | 96.15 | 97.34 | 734,782 | +0.47(+0.49%) |
Apr 06, 2022 | 97.04 | 97.42 | 96.21 | 96.86 | 842,687 | -1.21(-1.24%) |
Apr 05, 2022 | 99.11 | 99.55 | 97.80 | 98.08 | 1,074,191 | -1.35(-1.36%) |
Apr 04, 2022 | 98.45 | 99.42 | 98.37 | 99.42 | 817,167 | +0.97(+0.98%) |
Apr 01, 2022 | 98.51 | 98.53 | 97.64 | 98.45 | 1,079,525 | +0.22(+0.23%) |
Mar 31, 2022 | 99.62 | 99.72 | 98.12 | 98.23 | 1,491,377 | -1.51(-1.52%) |
Mar 30, 2022 | 100.22 | 100.31 | 99.25 | 99.74 | 1,015,901 | -0.70(-0.69%) |
Mar 29, 2022 | 99.88 | 100.57 | 99.44 | 100.44 | 996,365 | +1.39(+1.40%) |
Mar 28, 2022 | 98.57 | 99.06 | 97.76 | 99.06 | 970,252 | +0.73(+0.74%) |
Mar 25, 2022 | 98.16 | 98.43 | 97.45 | 98.33 | 987,812 | +0.38(+0.39%) |
Mar 24, 2022 | 97.13 | 97.96 | 96.72 | 97.95 | 1,006,090 | +1.44(+1.49%) |
Mar 23, 2022 | 97.17 | 97.58 | 96.49 | 96.51 | 853,894 | -1.24(-1.27%) |
Mar 22, 2022 | 96.87 | 97.98 | 96.87 | 97.75 | 910,939 | +1.20(+1.24%) |
Mar 21, 2022 | 96.63 | 97.10 | 95.72 | 96.55 | 1,459,450 | -0.06(-0.06%) |
Mar 18, 2022 | 95.09 | 96.73 | 95.07 | 96.61 | 1,459,542 | +1.15(+1.20%) |
Mar 17, 2022 | 93.81 | 95.47 | 93.70 | 95.46 | 1,017,123 | +1.24(+1.31%) |
Mar 16, 2022 | 92.89 | 94.22 | 91.79 | 94.22 | 1,267,519 | +2.26(+2.46%) |
Mar 15, 2022 | 90.62 | 92.15 | 90.32 | 91.96 | 1,253,236 | +1.99(+2.21%) |
Mar 14, 2022 | 90.92 | 91.70 | 89.75 | 89.97 | 2,314,392 | -0.84(-0.93%) |
Mar 11, 2022 | 92.60 | 92.80 | 90.67 | 90.81 | 2,280,556 | -1.29(-1.41%) |
Mar 10, 2022 | 91.60 | 92.31 | 91.04 | 92.11 | 856,611 | -0.57(-0.62%) |
Mar 09, 2022 | 92.08 | 93.14 | 91.70 | 92.68 | 1,740,102 | +2.49(+2.76%) |
Mar 08, 2022 | 91.02 | 92.53 | 89.92 | 90.19 | 1,258,700 | -0.71(-0.79%) |
Mar 07, 2022 | 93.60 | 93.62 | 90.88 | 90.90 | 1,138,279 | -2.75(-2.94%) |
Mar 04, 2022 | 93.77 | 93.94 | 92.73 | 93.65 | 953,962 | -0.92(-0.97%) |
Mar 03, 2022 | 95.67 | 95.75 | 94.12 | 94.57 | 990,525 | -0.52(-0.55%) |
Mar 02, 2022 | 93.92 | 95.47 | 93.67 | 95.09 | 1,383,357 | +1.65(+1.77%) |
Mar 01, 2022 | 94.65 | 95.00 | 92.84 | 93.44 | 1,291,137 | -1.39(-1.47%) |
Feb 28, 2022 | 93.88 | 95.27 | 93.60 | 94.83 | 1,690,122 | -0.17(-0.18%) |
Feb 25, 2022 | 93.30 | 95.06 | 93.47 | 95.01 | 1,159,078 | +1.99(+2.14%) |
Feb 24, 2022 | 88.79 | 93.10 | 88.88 | 93.02 | 1,889,619 | +1.61(+1.77%) |
Feb 23, 2022 | 93.87 | 93.92 | 91.27 | 91.40 | 1,916,791 | -1.71(-1.84%) |
Feb 22, 2022 | 93.62 | 94.41 | 92.36 | 93.11 | 1,565,984 | -1.04(-1.11%) |
Feb 18, 2022 | 94.16 | 0 | -0.66(-0.69%) | |||
Feb 17, 2022 | 96.37 | 96.40 | 94.72 | 94.81 | 1,206,137 | -2.19(-2.26%) |
Feb 16, 2022 | 96.49 | 97.34 | 96.01 | 97.01 | 1,085,999 | +0.00(+0.00%) |
Feb 15, 2022 | 96.70 | 97.06 | 96.33 | 97.01 | 1,338,006 | +1.61(+1.69%) |
Feb 14, 2022 | 95.53 | 96.02 | 94.66 | 95.39 | 1,697,074 | -0.35(-0.36%) |
Feb 11, 2022 | 97.78 | 98.21 | 95.40 | 95.74 | 1,182,450 | -1.96(-2.01%) |
Feb 10, 2022 | 98.11 | 99.64 | 97.25 | 97.70 | 1,305,623 | -1.76(-1.77%) |
Feb 09, 2022 | 98.91 | 99.55 | 98.91 | 99.46 | 1,311,933 | +1.47(+1.50%) |
Feb 08, 2022 | 97.02 | 98.20 | 96.74 | 97.99 | 1,450,314 | +0.81(+0.84%) |
Feb 07, 2022 | 97.70 | 98.00 | 96.88 | 97.18 | 1,087,489 | -0.25(-0.26%) |
Feb 04, 2022 | 96.95 | 98.35 | 96.37 | 97.43 | 1,096,658 | +0.55(+0.57%) |
Feb 03, 2022 | 97.79 | 98.34 | 96.69 | 96.88 | 1,236,395 | -2.42(-2.44%) |
Feb 02, 2022 | 99.18 | 99.53 | 98.50 | 99.31 | 1,408,872 | +0.64(+0.65%) |