Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.88 | 98.83 | 94.24 | 94.50 | 556,942 | -3.15(-3.23%) |
Apr 28, 2022 | 97.57 | 98.72 | 94.88 | 97.65 | 793,584 | +1.37(+1.43%) |
Apr 27, 2022 | 95.43 | 96.95 | 93.74 | 96.28 | 784,373 | +0.83(+0.87%) |
Apr 26, 2022 | 96.77 | 97.00 | 95.10 | 95.45 | 884,015 | -1.59(-1.64%) |
Apr 25, 2022 | 94.05 | 97.16 | 93.15 | 97.04 | 1,034,497 | +2.70(+2.86%) |
Apr 22, 2022 | 95.93 | 96.71 | 93.86 | 94.35 | 642,318 | -2.24(-2.32%) |
Apr 21, 2022 | 101.46 | 102.03 | 96.27 | 96.58 | 1,264,766 | -1.95(-1.98%) |
Apr 20, 2022 | 99.81 | 101.42 | 98.53 | 98.54 | 1,134,090 | -0.62(-0.62%) |
Apr 19, 2022 | 96.45 | 100.12 | 95.60 | 99.15 | 1,229,125 | +3.14(+3.28%) |
Apr 18, 2022 | 96.44 | 98.73 | 94.76 | 96.01 | 749,084 | -0.52(-0.54%) |
Apr 14, 2022 | 94.14 | 96.85 | 93.54 | 96.53 | 842,894 | +3.06(+3.27%) |
Apr 13, 2022 | 88.52 | 93.65 | 88.52 | 93.47 | 806,158 | +5.88(+6.71%) |
Apr 12, 2022 | 87.27 | 88.97 | 86.38 | 87.59 | 624,913 | +1.57(+1.83%) |
Apr 11, 2022 | 86.23 | 88.92 | 85.71 | 86.02 | 1,200,922 | -1.19(-1.37%) |
Apr 08, 2022 | 88.44 | 89.21 | 86.94 | 87.21 | 537,976 | -1.22(-1.38%) |
Apr 07, 2022 | 89.07 | 89.25 | 85.73 | 88.43 | 2,285,375 | -0.64(-0.72%) |
Apr 06, 2022 | 93.03 | 94.04 | 88.65 | 89.07 | 860,289 | -5.32(-5.64%) |
Apr 05, 2022 | 96.02 | 96.89 | 93.71 | 94.40 | 484,203 | -0.30(-0.32%) |
Apr 04, 2022 | 93.85 | 95.23 | 92.09 | 94.69 | 919,800 | +0.40(+0.42%) |
Apr 01, 2022 | 96.11 | 96.68 | 93.68 | 94.30 | 500,270 | -0.69(-0.72%) |
Mar 31, 2022 | 96.28 | 97.38 | 94.74 | 94.98 | 1,325,013 | -1.02(-1.07%) |
Mar 30, 2022 | 97.11 | 97.58 | 95.02 | 96.01 | 1,229,590 | -1.88(-1.92%) |
Mar 29, 2022 | 95.81 | 98.42 | 95.51 | 97.89 | 1,299,607 | +4.08(+4.35%) |
Mar 28, 2022 | 95.03 | 95.64 | 91.38 | 93.81 | 1,217,503 | -0.91(-0.96%) |
Mar 25, 2022 | 95.15 | 95.47 | 93.92 | 94.71 | 472,401 | +0.12(+0.13%) |
Mar 24, 2022 | 93.14 | 94.73 | 92.37 | 94.59 | 476,553 | +1.88(+2.03%) |
Mar 23, 2022 | 92.67 | 93.71 | 92.33 | 92.71 | 452,218 | -0.87(-0.93%) |
Mar 22, 2022 | 92.79 | 94.63 | 92.79 | 93.58 | 489,055 | +1.58(+1.72%) |
Mar 21, 2022 | 93.84 | 93.84 | 90.95 | 92.00 | 524,143 | -1.79(-1.91%) |
Mar 18, 2022 | 92.47 | 94.81 | 91.63 | 93.79 | 710,549 | +0.51(+0.54%) |
Mar 17, 2022 | 91.87 | 93.59 | 91.11 | 93.28 | 866,549 | -0.31(-0.33%) |
Mar 16, 2022 | 92.08 | 93.74 | 91.07 | 93.59 | 1,017,122 | +3.33(+3.69%) |
Mar 15, 2022 | 90.26 | 92.18 | 88.80 | 90.26 | 530,258 | +1.36(+1.53%) |
Mar 14, 2022 | 90.16 | 90.83 | 87.57 | 88.89 | 959,440 | -1.11(-1.24%) |
Mar 11, 2022 | 91.55 | 92.11 | 89.57 | 90.01 | 506,032 | -0.41(-0.45%) |
Mar 10, 2022 | 86.30 | 90.83 | 90.42 | 548,470 | +2.01(+2.27%) | |
Mar 09, 2022 | 88.09 | 90.90 | 87.49 | 88.40 | 705,550 | +4.21(+5.00%) |
Mar 08, 2022 | 83.23 | 87.47 | 81.37 | 84.20 | 1,399,941 | +2.37(+2.89%) |
Mar 07, 2022 | 90.29 | 90.39 | 81.72 | 81.83 | 2,076,976 | -8.32(-9.23%) |
Mar 04, 2022 | 91.22 | 91.55 | 87.63 | 90.15 | 870,241 | -1.99(-2.16%) |
Mar 03, 2022 | 96.09 | 97.33 | 91.68 | 92.14 | 638,844 | -2.98(-3.13%) |
Mar 02, 2022 | 93.57 | 96.57 | 92.76 | 95.11 | 884,252 | +3.58(+3.91%) |
Mar 01, 2022 | 95.61 | 96.14 | 90.59 | 91.53 | 1,682,793 | -5.10(-5.28%) |
Feb 28, 2022 | 96.04 | 97.48 | 94.13 | 96.63 | 916,945 | -1.85(-1.88%) |
Feb 25, 2022 | 95.41 | 98.50 | 93.91 | 98.49 | 826,606 | +3.31(+3.48%) |
Feb 24, 2022 | 90.52 | 95.58 | 90.40 | 95.17 | 1,098,508 | +1.26(+1.35%) |
Feb 23, 2022 | 98.21 | 98.64 | 93.73 | 93.91 | 1,196,806 | -4.15(-4.23%) |
Feb 22, 2022 | 99.82 | 101.29 | 97.81 | 98.06 | 1,044,636 | -2.45(-2.44%) |
Feb 18, 2022 | 100.50 | 0 | -1.09(-1.08%) | |||
Feb 17, 2022 | 99.49 | 103.97 | 99.38 | 101.60 | 2,483,492 | -4.46(-4.20%) |
Feb 16, 2022 | 104.10 | 107.57 | 103.53 | 106.06 | 3,025,692 | +0.42(+0.40%) |
Feb 15, 2022 | 101.07 | 106.03 | 101.07 | 105.64 | 1,841,183 | +7.99(+8.18%) |
Feb 14, 2022 | 97.96 | 100.48 | 97.33 | 97.65 | 661,624 | -0.11(-0.11%) |
Feb 11, 2022 | 100.37 | 102.16 | 96.93 | 97.76 | 1,537,052 | -2.40(-2.39%) |
Feb 10, 2022 | 96.85 | 101.25 | 96.55 | 100.16 | 1,122,572 | +2.28(+2.33%) |
Feb 09, 2022 | 99.51 | 101.35 | 97.64 | 97.88 | 1,125,841 | +0.04(+0.04%) |
Feb 08, 2022 | 94.91 | 98.39 | 94.62 | 97.84 | 1,683,291 | +2.68(+2.81%) |
Feb 07, 2022 | 93.42 | 95.78 | 93.02 | 95.16 | 845,680 | +2.49(+2.68%) |
Feb 04, 2022 | 91.58 | 93.22 | 91.07 | 92.67 | 801,957 | +0.53(+0.57%) |
Feb 03, 2022 | 90.71 | 93.78 | 92.15 | 766,052 | -0.30(-0.32%) | |
Feb 02, 2022 | 92.83 | 93.47 | 91.25 | 92.45 | 699,781 | +0.00(+0.00%) |