Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 90.01 | 90.35 | 89.84 | 89.88 | 470,630 | -0.64(-0.71%) |
Apr 28, 2022 | 90.24 | 90.53 | 90.22 | 90.53 | 180,637 | -0.06(-0.06%) |
Apr 27, 2022 | 90.73 | 90.83 | 90.48 | 90.58 | 257,988 | -0.14(-0.15%) |
Apr 26, 2022 | 90.78 | 91.02 | 90.68 | 90.72 | 383,034 | +0.18(+0.20%) |
Apr 25, 2022 | 90.41 | 90.85 | 90.41 | 90.54 | 300,837 | +0.68(+0.76%) |
Apr 22, 2022 | 89.99 | 90.27 | 89.86 | 89.86 | 485,207 | -0.35(-0.39%) |
Apr 21, 2022 | 90.50 | 90.65 | 90.10 | 90.21 | 1,046,620 | -0.75(-0.83%) |
Apr 20, 2022 | 90.57 | 90.96 | 90.46 | 90.96 | 476,129 | +0.66(+0.73%) |
Apr 19, 2022 | 90.57 | 90.69 | 90.30 | 90.30 | 653,508 | -0.51(-0.56%) |
Apr 18, 2022 | 91.05 | 91.19 | 90.80 | 90.80 | 393,717 | -0.40(-0.43%) |
Apr 14, 2022 | 91.70 | 91.70 | 91.12 | 91.20 | 286,774 | -0.57(-0.62%) |
Apr 13, 2022 | 91.66 | 92.09 | 91.66 | 91.77 | 249,135 | +0.28(+0.30%) |
Apr 12, 2022 | 91.53 | 91.74 | 91.49 | 91.49 | 1,335,416 | +0.23(+0.25%) |
Apr 11, 2022 | 91.42 | 91.52 | 91.20 | 91.26 | 278,947 | -0.33(-0.36%) |
Apr 08, 2022 | 91.82 | 92.10 | 91.60 | 91.60 | 256,671 | -0.62(-0.67%) |
Apr 07, 2022 | 92.21 | 92.37 | 92.07 | 92.21 | 181,810 | -0.06(-0.07%) |
Apr 06, 2022 | 92.33 | 92.49 | 91.95 | 92.28 | 601,466 | -0.35(-0.38%) |
Apr 05, 2022 | 93.14 | 93.21 | 92.63 | 92.63 | 367,932 | -0.67(-0.72%) |
Apr 04, 2022 | 93.40 | 93.46 | 93.22 | 93.30 | 226,923 | -0.19(-0.21%) |
Apr 01, 2022 | 93.13 | 93.60 | 92.95 | 93.49 | 439,675 | +0.05(+0.05%) |
Mar 31, 2022 | 93.47 | 93.65 | 92.86 | 93.45 | 234,966 | -0.07(-0.08%) |
Mar 30, 2022 | 92.98 | 93.54 | 92.98 | 93.52 | 274,621 | +0.54(+0.58%) |
Mar 29, 2022 | 92.74 | 93.14 | 92.74 | 92.98 | 266,085 | +0.31(+0.34%) |
Mar 28, 2022 | 92.53 | 92.85 | 92.48 | 92.67 | 306,871 | +0.21(+0.23%) |
Mar 25, 2022 | 93.10 | 93.10 | 92.21 | 92.45 | 702,179 | -0.79(-0.85%) |
Mar 24, 2022 | 93.18 | 93.42 | 93.18 | 93.24 | 140,066 | -0.27(-0.28%) |
Mar 23, 2022 | 93.32 | 93.60 | 93.17 | 93.51 | 220,774 | +0.28(+0.30%) |
Mar 22, 2022 | 93.19 | 93.26 | 93.05 | 93.23 | 363,328 | -0.18(-0.20%) |
Mar 21, 2022 | 93.86 | 93.92 | 93.42 | 93.42 | 342,595 | -0.79(-0.84%) |
Mar 18, 2022 | 94.08 | 94.29 | 94.08 | 94.21 | 136,687 | +0.28(+0.30%) |
Mar 17, 2022 | 93.91 | 94.17 | 93.82 | 93.92 | 375,235 | +0.09(+0.10%) |
Mar 16, 2022 | 93.80 | 93.95 | 93.45 | 93.83 | 265,307 | +0.00(+0.00%) |
Mar 15, 2022 | 94.05 | 94.09 | 93.65 | 93.83 | 493,604 | -0.24(-0.25%) |
Mar 14, 2022 | 94.35 | 94.41 | 93.90 | 94.07 | 583,417 | -0.68(-0.72%) |
Mar 11, 2022 | 94.80 | 94.93 | 94.67 | 94.75 | 292,664 | -0.07(-0.08%) |
Mar 10, 2022 | 95.04 | 95.19 | 94.74 | 94.82 | 379,675 | -0.50(-0.53%) |
Mar 09, 2022 | 95.41 | 95.55 | 95.30 | 95.33 | 197,057 | -0.44(-0.46%) |
Mar 08, 2022 | 95.72 | 95.88 | 95.61 | 95.77 | 331,847 | -0.39(-0.40%) |
Mar 07, 2022 | 96.40 | 96.59 | 96.15 | 96.15 | 430,086 | -0.52(-0.54%) |
Mar 04, 2022 | 96.72 | 96.91 | 96.59 | 96.68 | 276,045 | +0.49(+0.51%) |
Mar 03, 2022 | 96.38 | 96.41 | 96.04 | 96.19 | 338,263 | -0.01(-0.01%) |
Mar 02, 2022 | 96.60 | 96.86 | 96.20 | 96.20 | 694,697 | -0.66(-0.68%) |
Mar 01, 2022 | 96.75 | 97.13 | 96.75 | 96.86 | 419,683 | +0.42(+0.44%) |
Feb 28, 2022 | 96.20 | 96.57 | 96.20 | 96.44 | 184,590 | +0.44(+0.46%) |
Feb 25, 2022 | 95.84 | 96.00 | 95.78 | 96.00 | 219,343 | +0.04(+0.04%) |
Feb 24, 2022 | 96.18 | 96.26 | 95.82 | 95.96 | 256,037 | -0.16(-0.17%) |
Feb 23, 2022 | 96.23 | 96.27 | 96.05 | 96.13 | 213,613 | -0.29(-0.30%) |
Feb 22, 2022 | 96.37 | 96.57 | 96.22 | 96.42 | 179,644 | +0.02(+0.02%) |
Feb 18, 2022 | 96.40 | 0 | +0.13(+0.13%) | |||
Feb 17, 2022 | 96.22 | 96.45 | 96.19 | 96.27 | 418,630 | +0.28(+0.30%) |
Feb 16, 2022 | 96.13 | 96.24 | 95.94 | 95.99 | 235,921 | -0.12(-0.12%) |
Feb 15, 2022 | 96.15 | 96.27 | 96.04 | 96.11 | 153,309 | -0.26(-0.27%) |
Feb 14, 2022 | 96.35 | 96.58 | 96.31 | 96.37 | 240,786 | -0.17(-0.18%) |
Feb 11, 2022 | 96.57 | 96.63 | 96.15 | 96.54 | 170,389 | +0.11(+0.11%) |
Feb 10, 2022 | 96.77 | 96.85 | 96.43 | 96.43 | 197,952 | -0.53(-0.55%) |
Feb 09, 2022 | 97.06 | 97.22 | 96.96 | 96.96 | 177,919 | -0.08(-0.08%) |
Feb 08, 2022 | 97.18 | 97.18 | 97.02 | 97.04 | 377,262 | -0.20(-0.21%) |
Feb 07, 2022 | 97.21 | 97.39 | 97.17 | 97.24 | 218,785 | -0.11(-0.11%) |
Feb 04, 2022 | 97.70 | 97.70 | 97.22 | 97.35 | 360,945 | -0.48(-0.49%) |
Feb 03, 2022 | 97.78 | 97.83 | 331,283 | -0.18(-0.19%) | ||
Feb 02, 2022 | 98.01 | 98.30 | 98.01 | 98.01 | 286,105 | +0.20(+0.21%) |