Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.03 | 91.61 | 88.88 | 88.98 | 3,511,287 | -2.36(-2.58%) |
Apr 28, 2022 | 90.36 | 91.66 | 89.38 | 91.34 | 2,242,634 | +1.85(+2.07%) |
Apr 27, 2022 | 89.44 | 90.38 | 88.97 | 89.49 | 4,637,617 | +0.33(+0.38%) |
Apr 26, 2022 | 91.08 | 91.20 | 89.15 | 89.16 | 5,278,509 | -2.50(-2.73%) |
Apr 25, 2022 | 90.82 | 91.74 | 89.96 | 91.66 | 4,691,729 | +0.11(+0.11%) |
Apr 22, 2022 | 93.52 | 93.52 | 91.48 | 91.55 | 3,510,691 | -2.12(-2.27%) |
Apr 21, 2022 | 95.89 | 96.10 | 93.47 | 93.68 | 2,321,847 | -1.45(-1.53%) |
Apr 20, 2022 | 95.59 | 95.59 | 94.89 | 95.13 | 2,358,414 | +0.08(+0.08%) |
Apr 19, 2022 | 93.77 | 95.14 | 93.71 | 95.05 | 2,223,662 | +1.07(+1.14%) |
Apr 18, 2022 | 93.93 | 94.44 | 93.63 | 93.98 | 2,344,964 | -0.27(-0.28%) |
Apr 14, 2022 | 95.16 | 95.41 | 94.20 | 94.25 | 1,750,993 | -0.91(-0.95%) |
Apr 13, 2022 | 94.09 | 95.28 | 94.06 | 95.16 | 2,490,528 | +1.16(+1.23%) |
Apr 12, 2022 | 94.96 | 95.43 | 93.72 | 94.00 | 3,292,135 | -0.39(-0.42%) |
Apr 11, 2022 | 95.12 | 95.27 | 94.31 | 94.39 | 2,159,166 | -1.34(-1.40%) |
Apr 08, 2022 | 95.71 | 96.31 | 95.37 | 95.73 | 1,700,659 | -0.23(-0.24%) |
Apr 07, 2022 | 95.61 | 96.30 | 94.97 | 95.96 | 2,335,305 | +0.22(+0.23%) |
Apr 06, 2022 | 95.96 | 96.22 | 95.13 | 95.74 | 3,504,229 | -1.08(-1.12%) |
Apr 05, 2022 | 97.84 | 98.20 | 96.62 | 96.82 | 4,273,531 | -1.41(-1.44%) |
Apr 04, 2022 | 97.58 | 98.26 | 97.42 | 98.24 | 3,272,468 | +0.79(+0.81%) |
Apr 01, 2022 | 97.42 | 97.50 | 96.68 | 97.44 | 3,129,262 | +0.62(+0.64%) |
Mar 31, 2022 | 97.97 | 98.18 | 96.76 | 96.82 | 1,859,153 | -1.48(-1.51%) |
Mar 30, 2022 | 98.65 | 98.79 | 97.88 | 98.30 | 2,647,409 | -0.54(-0.55%) |
Mar 29, 2022 | 98.55 | 98.91 | 98.03 | 98.85 | 2,209,658 | +1.58(+1.62%) |
Mar 28, 2022 | 96.74 | 97.30 | 96.23 | 97.27 | 1,748,083 | +0.32(+0.33%) |
Mar 25, 2022 | 96.80 | 97.01 | 96.13 | 96.96 | 1,249,137 | +0.22(+0.23%) |
Mar 24, 2022 | 96.11 | 96.76 | 95.79 | 96.74 | 1,898,634 | +1.08(+1.13%) |
Mar 23, 2022 | 96.13 | 96.57 | 95.65 | 95.66 | 2,115,954 | -1.19(-1.22%) |
Mar 22, 2022 | 96.20 | 96.99 | 96.19 | 96.84 | 1,251,804 | +1.09(+1.14%) |
Mar 21, 2022 | 95.89 | 96.17 | 95.03 | 95.75 | 2,118,394 | -0.24(-0.25%) |
Mar 18, 2022 | 94.46 | 96.12 | 94.36 | 95.99 | 1,994,174 | +1.01(+1.06%) |
Mar 17, 2022 | 93.58 | 95.01 | 93.43 | 94.98 | 3,104,465 | +0.98(+1.04%) |
Mar 16, 2022 | 92.45 | 94.05 | 91.68 | 94.00 | 3,013,076 | +2.89(+3.17%) |
Mar 15, 2022 | 90.03 | 91.23 | 89.70 | 91.11 | 2,603,430 | +1.42(+1.58%) |
Mar 14, 2022 | 90.64 | 91.20 | 89.48 | 89.69 | 2,674,388 | -0.56(-0.62%) |
Mar 11, 2022 | 92.11 | 92.19 | 90.18 | 90.25 | 3,187,145 | -1.16(-1.27%) |
Mar 10, 2022 | 91.07 | 91.63 | 90.59 | 91.42 | 2,531,337 | -0.72(-0.78%) |
Mar 09, 2022 | 91.60 | 92.50 | 91.03 | 92.13 | 5,084,713 | +2.70(+3.02%) |
Mar 08, 2022 | 89.84 | 91.36 | 88.85 | 89.43 | 7,212,854 | -0.10(-0.11%) |
Mar 07, 2022 | 92.12 | 92.22 | 89.45 | 89.53 | 3,579,413 | -2.95(-3.19%) |
Mar 04, 2022 | 92.48 | 92.65 | 91.62 | 92.47 | 7,166,518 | -1.37(-1.46%) |
Mar 03, 2022 | 95.04 | 95.08 | 93.49 | 93.85 | 6,072,989 | -0.99(-1.05%) |
Mar 02, 2022 | 93.91 | 95.07 | 93.66 | 94.84 | 4,340,908 | +1.39(+1.49%) |
Mar 01, 2022 | 94.75 | 95.07 | 92.91 | 93.45 | 6,082,125 | -1.58(-1.67%) |
Feb 28, 2022 | 94.25 | 95.52 | 93.99 | 95.03 | 4,340,481 | -0.59(-0.62%) |
Feb 25, 2022 | 94.06 | 95.65 | 94.15 | 95.62 | 6,633,020 | +2.07(+2.21%) |
Feb 24, 2022 | 90.39 | 93.61 | 90.12 | 93.55 | 7,526,384 | +0.39(+0.42%) |
Feb 23, 2022 | 95.18 | 95.27 | 92.99 | 93.16 | 6,953,162 | -1.32(-1.39%) |
Feb 22, 2022 | 94.95 | 95.60 | 93.75 | 94.48 | 8,248,413 | -1.13(-1.19%) |
Feb 18, 2022 | 95.61 | 0 | -0.68(-0.70%) | |||
Feb 17, 2022 | 97.47 | 97.55 | 96.17 | 96.29 | 5,919,518 | -1.90(-1.93%) |
Feb 16, 2022 | 97.52 | 98.40 | 97.28 | 98.19 | 10,070,195 | +0.30(+0.30%) |
Feb 15, 2022 | 97.25 | 97.98 | 97.24 | 97.89 | 3,169,683 | +1.69(+1.75%) |
Feb 14, 2022 | 96.43 | 96.68 | 95.47 | 96.20 | 4,512,241 | -0.49(-0.50%) |
Feb 11, 2022 | 98.39 | 98.82 | 96.34 | 96.69 | 3,862,077 | -1.71(-1.73%) |
Feb 10, 2022 | 98.50 | 100.06 | 97.98 | 98.39 | 6,081,988 | -1.44(-1.44%) |
Feb 09, 2022 | 99.25 | 99.84 | 99.25 | 99.83 | 4,235,060 | +1.60(+1.63%) |
Feb 08, 2022 | 97.38 | 98.39 | 97.13 | 98.23 | 2,223,593 | +0.74(+0.76%) |
Feb 07, 2022 | 97.68 | 98.16 | 97.29 | 97.49 | 3,276,012 | -0.11(-0.12%) |
Feb 04, 2022 | 97.03 | 98.26 | 96.65 | 97.60 | 3,263,920 | +0.43(+0.44%) |
Feb 03, 2022 | 97.92 | 97.02 | 97.17 | 3,048,558 | -1.92(-1.93%) | |
Feb 02, 2022 | 99.04 | 99.26 | 98.37 | 99.09 | 2,735,012 | +0.58(+0.59%) |