Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.51 | 101.63 | 100.08 | 100.60 | 67,643 | -0.18(-0.18%) |
Apr 28, 2022 | 100.15 | 100.99 | 97.13 | 100.78 | 210,972 | +1.20(+1.21%) |
Apr 27, 2022 | 99.26 | 102.11 | 98.77 | 99.58 | 80,762 | -0.49(-0.49%) |
Apr 26, 2022 | 98.14 | 101.84 | 97.62 | 100.07 | 161,586 | +1.01(+1.02%) |
Apr 25, 2022 | 99.46 | 100.11 | 97.94 | 99.06 | 60,480 | -1.50(-1.49%) |
Apr 22, 2022 | 103.83 | 103.83 | 99.79 | 100.57 | 104,563 | -4.21(-4.02%) |
Apr 21, 2022 | 104.39 | 104.86 | 103.17 | 104.77 | 69,577 | +1.18(+1.14%) |
Apr 20, 2022 | 103.14 | 104.72 | 103.00 | 103.59 | 44,775 | +1.62(+1.59%) |
Apr 19, 2022 | 102.52 | 104.17 | 101.83 | 101.97 | 47,032 | +0.27(+0.27%) |
Apr 18, 2022 | 102.72 | 103.54 | 100.99 | 101.70 | 57,090 | -1.88(-1.82%) |
Apr 14, 2022 | 100.98 | 104.30 | 100.60 | 103.58 | 74,777 | +2.67(+2.65%) |
Apr 13, 2022 | 99.99 | 101.30 | 99.39 | 100.91 | 73,071 | +0.23(+0.23%) |
Apr 12, 2022 | 97.41 | 101.13 | 97.33 | 100.67 | 84,203 | +4.28(+4.45%) |
Apr 11, 2022 | 95.95 | 96.85 | 95.62 | 96.39 | 45,666 | +0.00(+0.00%) |
Apr 08, 2022 | 98.93 | 99.01 | 96.29 | 96.39 | 58,522 | -1.94(-1.97%) |
Apr 07, 2022 | 96.31 | 99.08 | 96.31 | 98.33 | 51,596 | +1.36(+1.40%) |
Apr 06, 2022 | 96.68 | 97.54 | 96.30 | 96.97 | 63,560 | -0.78(-0.79%) |
Apr 05, 2022 | 98.91 | 98.91 | 97.06 | 97.75 | 62,875 | -1.04(-1.05%) |
Apr 04, 2022 | 99.77 | 99.77 | 97.54 | 98.78 | 78,765 | -1.80(-1.79%) |
Apr 01, 2022 | 97.13 | 101.58 | 97.13 | 100.59 | 115,283 | +4.18(+4.33%) |
Mar 31, 2022 | 94.28 | 97.50 | 94.28 | 96.41 | 65,266 | +1.53(+1.61%) |
Mar 30, 2022 | 93.86 | 95.10 | 93.09 | 94.88 | 108,942 | +1.49(+1.60%) |
Mar 29, 2022 | 93.11 | 93.84 | 92.26 | 93.38 | 69,038 | +1.08(+1.17%) |
Mar 28, 2022 | 91.21 | 92.66 | 90.62 | 92.31 | 52,561 | +0.56(+0.61%) |
Mar 25, 2022 | 93.29 | 93.29 | 91.53 | 91.74 | 57,419 | -1.00(-1.08%) |
Mar 24, 2022 | 93.06 | 93.22 | 92.48 | 92.74 | 52,599 | +0.45(+0.48%) |
Mar 23, 2022 | 93.59 | 93.59 | 90.74 | 92.30 | 76,328 | -1.52(-1.62%) |
Mar 22, 2022 | 94.49 | 94.82 | 93.24 | 93.82 | 75,818 | -0.41(-0.43%) |
Mar 21, 2022 | 93.26 | 94.70 | 93.26 | 94.23 | 60,898 | +0.48(+0.52%) |
Mar 18, 2022 | 94.70 | 94.70 | 92.53 | 93.74 | 157,585 | -0.16(-0.17%) |
Mar 17, 2022 | 92.51 | 95.22 | 91.98 | 93.90 | 46,564 | +0.57(+0.61%) |
Mar 16, 2022 | 93.08 | 93.62 | 91.49 | 93.33 | 51,651 | +1.12(+1.22%) |
Mar 15, 2022 | 90.96 | 92.43 | 90.92 | 92.20 | 49,350 | +1.80(+1.99%) |
Mar 14, 2022 | 91.93 | 92.88 | 89.93 | 90.40 | 61,400 | -1.27(-1.39%) |
Mar 11, 2022 | 93.43 | 93.77 | 91.50 | 91.67 | 50,400 | -1.63(-1.75%) |
Mar 10, 2022 | 92.69 | 94.48 | 92.69 | 93.30 | 55,291 | -0.64(-0.68%) |
Mar 09, 2022 | 93.63 | 95.03 | 92.98 | 93.93 | 51,891 | +1.58(+1.71%) |
Mar 08, 2022 | 91.73 | 93.25 | 90.25 | 92.35 | 61,010 | +0.62(+0.67%) |
Mar 07, 2022 | 93.49 | 93.80 | 91.48 | 91.73 | 57,988 | -1.13(-1.22%) |
Mar 04, 2022 | 89.32 | 93.00 | 89.32 | 92.86 | 62,209 | +2.25(+2.48%) |
Mar 03, 2022 | 90.33 | 91.02 | 88.89 | 90.61 | 68,071 | +0.63(+0.70%) |
Mar 02, 2022 | 88.02 | 90.63 | 87.24 | 89.98 | 73,199 | +2.73(+3.13%) |
Mar 01, 2022 | 87.94 | 89.43 | 86.61 | 87.25 | 90,219 | -1.53(-1.72%) |
Feb 28, 2022 | 86.87 | 88.99 | 85.80 | 88.78 | 112,260 | +0.88(+1.00%) |
Feb 25, 2022 | 89.93 | 90.40 | 87.64 | 87.90 | 109,518 | -2.42(-2.68%) |
Feb 24, 2022 | 90.46 | 91.66 | 87.38 | 90.32 | 144,525 | -2.98(-3.20%) |
Feb 23, 2022 | 92.03 | 94.57 | 91.74 | 93.31 | 166,925 | +2.37(+2.61%) |
Feb 22, 2022 | 94.19 | 94.19 | 90.26 | 90.93 | 291,579 | -3.84(-4.05%) |
Feb 18, 2022 | 94.77 | 0 | -2.85(-2.92%) | |||
Feb 17, 2022 | 98.03 | 98.77 | 95.76 | 97.62 | 80,446 | -1.62(-1.63%) |
Feb 16, 2022 | 98.23 | 99.30 | 97.72 | 99.24 | 64,297 | +0.40(+0.40%) |
Feb 15, 2022 | 95.85 | 99.43 | 95.85 | 98.85 | 153,213 | +3.65(+3.83%) |
Feb 14, 2022 | 95.41 | 95.79 | 93.86 | 95.20 | 156,957 | +0.05(+0.05%) |
Feb 11, 2022 | 94.99 | 95.83 | 93.98 | 95.15 | 116,945 | +0.18(+0.19%) |
Feb 10, 2022 | 92.77 | 96.19 | 92.77 | 94.97 | 230,512 | +0.77(+0.82%) |
Feb 09, 2022 | 93.05 | 94.31 | 93.05 | 94.19 | 63,315 | +1.54(+1.67%) |
Feb 08, 2022 | 91.09 | 92.80 | 90.41 | 92.65 | 57,393 | +1.99(+2.19%) |
Feb 07, 2022 | 91.24 | 92.32 | 90.00 | 90.66 | 52,303 | -1.11(-1.21%) |
Feb 04, 2022 | 91.43 | 92.45 | 89.94 | 91.77 | 53,027 | -0.50(-0.54%) |
Feb 03, 2022 | 91.26 | 92.99 | 92.27 | 60,728 | +0.13(+0.14%) | |
Feb 02, 2022 | 92.23 | 92.60 | 90.76 | 92.15 | 73,138 | -0.90(-0.96%) |