Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.37 | 89.08 | 85.88 | 86.02 | 233,938 | -2.95(-3.32%) |
Apr 28, 2022 | 87.92 | 89.39 | 86.92 | 88.97 | 268,958 | +1.90(+2.19%) |
Apr 27, 2022 | 86.89 | 88.15 | 86.60 | 87.07 | 251,561 | +0.35(+0.40%) |
Apr 26, 2022 | 88.72 | 88.75 | 86.72 | 86.72 | 285,125 | -2.53(-2.83%) |
Apr 25, 2022 | 88.21 | 89.26 | 87.31 | 89.25 | 341,830 | +0.49(+0.55%) |
Apr 22, 2022 | 90.88 | 90.94 | 88.65 | 88.76 | 315,631 | -2.39(-2.62%) |
Apr 21, 2022 | 93.29 | 93.71 | 90.97 | 91.15 | 181,535 | -1.32(-1.43%) |
Apr 20, 2022 | 92.57 | 92.93 | 92.25 | 92.47 | 133,963 | +0.32(+0.35%) |
Apr 19, 2022 | 90.46 | 92.27 | 90.33 | 92.15 | 145,044 | +1.71(+1.89%) |
Apr 18, 2022 | 90.35 | 90.82 | 89.96 | 90.44 | 200,979 | -0.14(-0.15%) |
Apr 14, 2022 | 91.91 | 92.19 | 90.54 | 90.58 | 127,023 | -1.34(-1.46%) |
Apr 13, 2022 | 90.81 | 92.02 | 90.68 | 91.92 | 211,184 | +1.13(+1.24%) |
Apr 12, 2022 | 92.12 | 92.63 | 90.52 | 90.79 | 228,699 | -0.65(-0.71%) |
Apr 11, 2022 | 92.33 | 92.37 | 91.28 | 91.44 | 210,636 | -1.46(-1.57%) |
Apr 08, 2022 | 93.22 | 93.61 | 92.66 | 92.90 | 127,515 | -0.45(-0.48%) |
Apr 07, 2022 | 92.75 | 93.73 | 92.27 | 93.34 | 140,989 | +0.48(+0.51%) |
Apr 06, 2022 | 93.02 | 93.31 | 92.25 | 92.87 | 124,587 | -1.09(-1.16%) |
Apr 05, 2022 | 94.96 | 95.24 | 93.67 | 93.96 | 146,196 | -1.20(-1.27%) |
Apr 04, 2022 | 94.37 | 95.20 | 94.21 | 95.16 | 144,905 | +0.82(+0.86%) |
Apr 01, 2022 | 94.35 | 94.45 | 93.50 | 94.35 | 222,105 | +0.29(+0.31%) |
Mar 31, 2022 | 95.36 | 95.53 | 93.99 | 94.05 | 277,541 | -1.42(-1.49%) |
Mar 30, 2022 | 96.15 | 96.15 | 95.05 | 95.47 | 214,829 | -0.91(-0.95%) |
Mar 29, 2022 | 95.67 | 96.49 | 95.42 | 96.38 | 751,931 | +1.57(+1.66%) |
Mar 28, 2022 | 94.03 | 94.81 | 93.57 | 94.81 | 123,117 | +0.69(+0.73%) |
Mar 25, 2022 | 94.10 | 94.17 | 93.25 | 94.12 | 179,053 | +0.31(+0.33%) |
Mar 24, 2022 | 92.95 | 93.81 | 92.58 | 93.81 | 132,375 | +1.44(+1.56%) |
Mar 23, 2022 | 93.36 | 93.45 | 92.37 | 92.37 | 147,771 | -1.52(-1.62%) |
Mar 22, 2022 | 92.95 | 94.10 | 92.95 | 93.89 | 231,247 | +1.11(+1.20%) |
Mar 21, 2022 | 92.88 | 93.36 | 92.00 | 92.78 | 220,228 | -0.25(-0.27%) |
Mar 18, 2022 | 91.78 | 93.06 | 91.42 | 93.03 | 196,634 | +1.20(+1.31%) |
Mar 17, 2022 | 90.42 | 91.83 | 90.09 | 91.83 | 133,777 | +1.17(+1.29%) |
Mar 16, 2022 | 89.38 | 90.68 | 88.39 | 90.66 | 177,930 | +2.05(+2.32%) |
Mar 15, 2022 | 87.28 | 88.65 | 87.04 | 88.61 | 163,548 | +1.99(+2.30%) |
Mar 14, 2022 | 87.33 | 88.22 | 86.45 | 86.61 | 162,144 | -0.64(-0.73%) |
Mar 11, 2022 | 89.16 | 89.29 | 87.14 | 87.25 | 193,570 | -1.30(-1.47%) |
Mar 10, 2022 | 88.29 | 88.72 | 87.47 | 88.55 | 240,581 | -0.90(-1.01%) |
Mar 09, 2022 | 88.87 | 89.90 | 88.56 | 89.45 | 307,889 | +2.41(+2.77%) |
Mar 08, 2022 | 87.66 | 89.28 | 86.68 | 87.04 | 381,607 | -0.70(-0.79%) |
Mar 07, 2022 | 90.06 | 90.22 | 87.69 | 87.73 | 289,934 | -2.57(-2.84%) |
Mar 04, 2022 | 90.47 | 90.59 | 89.45 | 90.30 | 199,139 | -1.01(-1.10%) |
Mar 03, 2022 | 92.11 | 92.31 | 90.77 | 91.31 | 347,804 | -0.26(-0.29%) |
Mar 02, 2022 | 90.43 | 91.95 | 90.18 | 91.57 | 220,141 | +1.69(+1.89%) |
Mar 01, 2022 | 91.18 | 91.56 | 89.29 | 89.87 | 350,169 | -1.57(-1.72%) |
Feb 28, 2022 | 90.75 | 91.79 | 90.38 | 91.44 | 152,719 | -0.40(-0.43%) |
Feb 25, 2022 | 90.14 | 91.84 | 90.19 | 91.84 | 242,057 | +2.06(+2.30%) |
Feb 24, 2022 | 86.10 | 89.85 | 85.81 | 89.78 | 362,299 | +1.36(+1.53%) |
Feb 23, 2022 | 90.80 | 90.95 | 88.23 | 88.42 | 317,137 | -1.68(-1.87%) |
Feb 22, 2022 | 90.66 | 91.34 | 89.40 | 90.11 | 166,042 | -1.04(-1.14%) |
Feb 18, 2022 | 91.14 | 0 | -0.72(-0.78%) | |||
Feb 17, 2022 | 93.53 | 93.53 | 91.71 | 91.86 | 202,431 | -2.19(-2.33%) |
Feb 16, 2022 | 93.60 | 94.24 | 92.96 | 94.05 | 137,793 | +0.10(+0.10%) |
Feb 15, 2022 | 93.42 | 94.03 | 93.39 | 93.95 | 208,356 | +1.59(+1.72%) |
Feb 14, 2022 | 92.58 | 92.95 | 91.58 | 92.36 | 233,553 | -0.40(-0.43%) |
Feb 11, 2022 | 94.70 | 95.06 | 92.39 | 92.76 | 243,642 | -1.94(-2.04%) |
Feb 10, 2022 | 95.25 | 96.58 | 94.17 | 94.70 | 162,549 | -1.86(-1.93%) |
Feb 09, 2022 | 95.88 | 96.57 | 95.74 | 96.55 | 302,010 | +1.68(+1.77%) |
Feb 08, 2022 | 94.07 | 95.08 | 93.83 | 94.88 | 145,022 | +0.79(+0.84%) |
Feb 07, 2022 | 94.58 | 94.89 | 93.91 | 94.09 | 196,977 | -0.37(-0.39%) |
Feb 04, 2022 | 94.25 | 95.22 | 93.50 | 94.45 | 185,512 | -0.11(-0.11%) |
Feb 03, 2022 | 95.48 | 94.39 | 94.56 | 247,466 | -2.29(-2.36%) | |
Feb 02, 2022 | 96.57 | 96.87 | 96.01 | 96.84 | 146,382 | +0.79(+0.83%) |