Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.94 | 92.42 | 90.14 | 90.28 | 1,076,122 | -1.52(-1.65%) |
Apr 28, 2022 | 90.67 | 92.23 | 90.44 | 91.80 | 837,832 | +1.42(+1.57%) |
Apr 27, 2022 | 90.34 | 90.99 | 89.75 | 90.38 | 1,180,322 | -0.38(-0.42%) |
Apr 26, 2022 | 91.66 | 92.33 | 90.66 | 90.76 | 938,057 | -1.65(-1.79%) |
Apr 25, 2022 | 92.47 | 92.76 | 90.89 | 92.41 | 1,779,623 | -0.88(-0.95%) |
Apr 22, 2022 | 96.84 | 97.05 | 93.23 | 93.30 | 2,543,686 | -4.08(-4.19%) |
Apr 21, 2022 | 98.80 | 99.58 | 97.29 | 97.38 | 1,030,561 | -0.92(-0.94%) |
Apr 20, 2022 | 98.30 | 98.97 | 97.99 | 98.30 | 1,110,981 | +1.12(+1.16%) |
Apr 19, 2022 | 96.32 | 97.29 | 95.99 | 97.18 | 2,468,737 | +1.11(+1.16%) |
Apr 18, 2022 | 95.74 | 96.70 | 95.54 | 96.07 | 650,860 | +0.16(+0.17%) |
Apr 14, 2022 | 95.94 | 96.58 | 95.72 | 95.91 | 773,568 | -0.06(-0.06%) |
Apr 13, 2022 | 94.95 | 96.03 | 94.53 | 95.97 | 892,095 | +0.57(+0.59%) |
Apr 12, 2022 | 96.22 | 96.89 | 94.93 | 95.40 | 1,019,445 | -0.81(-0.85%) |
Apr 11, 2022 | 96.18 | 96.97 | 95.82 | 96.22 | 937,099 | +0.14(+0.15%) |
Apr 08, 2022 | 95.18 | 96.44 | 95.11 | 96.07 | 713,053 | +0.91(+0.96%) |
Apr 07, 2022 | 96.55 | 96.59 | 94.64 | 95.16 | 989,732 | -1.57(-1.63%) |
Apr 06, 2022 | 97.26 | 97.54 | 96.26 | 96.74 | 959,303 | -0.90(-0.92%) |
Apr 05, 2022 | 97.87 | 98.99 | 97.42 | 97.64 | 794,389 | -0.20(-0.21%) |
Apr 04, 2022 | 97.22 | 98.11 | 96.68 | 97.84 | 838,759 | +0.85(+0.87%) |
Apr 01, 2022 | 97.79 | 97.89 | 96.15 | 96.99 | 723,405 | -0.47(-0.48%) |
Mar 31, 2022 | 98.62 | 99.16 | 97.39 | 97.46 | 917,701 | -1.64(-1.65%) |
Mar 30, 2022 | 99.80 | 99.93 | 98.51 | 99.10 | 814,791 | -0.22(-0.22%) |
Mar 29, 2022 | 100.29 | 100.47 | 99.16 | 99.32 | 1,318,527 | -0.07(-0.07%) |
Mar 28, 2022 | 99.81 | 99.93 | 98.74 | 99.39 | 771,171 | -0.80(-0.80%) |
Mar 25, 2022 | 99.35 | 100.37 | 99.24 | 100.19 | 699,968 | +1.02(+1.03%) |
Mar 24, 2022 | 99.45 | 99.94 | 98.52 | 99.18 | 674,193 | +0.44(+0.45%) |
Mar 23, 2022 | 99.99 | 100.15 | 98.58 | 98.74 | 930,610 | -1.86(-1.85%) |
Mar 22, 2022 | 100.55 | 101.25 | 100.35 | 100.60 | 989,918 | +0.37(+0.37%) |
Mar 21, 2022 | 100.11 | 100.36 | 99.72 | 100.23 | 885,038 | +0.46(+0.46%) |
Mar 18, 2022 | 99.28 | 100.04 | 98.42 | 99.77 | 1,299,971 | +0.46(+0.46%) |
Mar 17, 2022 | 97.95 | 99.35 | 97.83 | 99.31 | 978,694 | +1.13(+1.15%) |
Mar 16, 2022 | 98.30 | 98.89 | 96.65 | 98.18 | 1,540,196 | +1.20(+1.24%) |
Mar 15, 2022 | 96.13 | 97.14 | 95.32 | 96.98 | 928,530 | +1.10(+1.15%) |
Mar 14, 2022 | 96.27 | 97.27 | 95.27 | 95.87 | 995,863 | +0.08(+0.08%) |
Mar 11, 2022 | 96.34 | 97.12 | 95.76 | 95.79 | 716,324 | +0.09(+0.09%) |
Mar 10, 2022 | 94.72 | 95.70 | 1,020,940 | +0.57(+0.60%) | ||
Mar 09, 2022 | 94.30 | 95.78 | 94.30 | 95.13 | 1,319,244 | +2.31(+2.49%) |
Mar 08, 2022 | 93.91 | 94.64 | 92.17 | 92.82 | 2,320,601 | -1.22(-1.30%) |
Mar 07, 2022 | 95.72 | 95.86 | 93.73 | 94.04 | 2,025,808 | -2.03(-2.12%) |
Mar 04, 2022 | 95.52 | 96.35 | 94.83 | 96.07 | 1,657,092 | -0.83(-0.86%) |
Mar 03, 2022 | 96.37 | 98.22 | 96.23 | 96.91 | 1,559,327 | +0.57(+0.60%) |
Mar 02, 2022 | 96.12 | 97.42 | 96.06 | 96.33 | 1,902,179 | +1.05(+1.10%) |
Mar 01, 2022 | 97.41 | 97.74 | 94.93 | 95.28 | 1,811,950 | -2.32(-2.37%) |
Feb 28, 2022 | 96.32 | 97.96 | 95.92 | 97.59 | 3,148,613 | -0.06(-0.06%) |
Feb 25, 2022 | 96.16 | 98.01 | 96.70 | 97.66 | 2,039,742 | +2.66(+2.80%) |
Feb 24, 2022 | 93.71 | 95.49 | 93.21 | 95.00 | 2,601,530 | -2.15(-2.21%) |
Feb 23, 2022 | 98.77 | 99.13 | 97.00 | 97.14 | 1,778,531 | -1.43(-1.45%) |
Feb 22, 2022 | 97.53 | 98.83 | 97.39 | 98.58 | 2,357,820 | +0.89(+0.91%) |
Feb 18, 2022 | 97.68 | 0 | -0.72(-0.74%) | |||
Feb 17, 2022 | 100.51 | 100.54 | 98.39 | 98.41 | 1,259,714 | -2.63(-2.61%) |
Feb 16, 2022 | 100.77 | 101.62 | 100.54 | 101.04 | 1,090,190 | +0.36(+0.36%) |
Feb 15, 2022 | 101.30 | 101.42 | 100.36 | 100.68 | 1,160,258 | +0.01(+0.01%) |
Feb 14, 2022 | 101.09 | 101.13 | 99.92 | 100.67 | 1,601,040 | -0.70(-0.69%) |
Feb 11, 2022 | 101.18 | 102.55 | 100.91 | 101.37 | 1,757,661 | +0.20(+0.20%) |
Feb 10, 2022 | 101.54 | 102.66 | 100.96 | 101.17 | 1,343,339 | -0.99(-0.97%) |
Feb 09, 2022 | 103.08 | 103.27 | 101.88 | 102.16 | 1,337,981 | -0.40(-0.39%) |
Feb 08, 2022 | 101.80 | 102.74 | 101.67 | 102.55 | 1,759,999 | +0.87(+0.85%) |
Feb 07, 2022 | 102.02 | 102.49 | 101.52 | 101.69 | 1,677,790 | -0.05(-0.05%) |
Feb 04, 2022 | 101.40 | 102.02 | 100.93 | 101.74 | 1,354,664 | -0.02(-0.02%) |
Feb 03, 2022 | 101.82 | 102.47 | 101.76 | 1,504,364 | -0.65(-0.63%) | |
Feb 02, 2022 | 102.41 | 102.81 | 101.91 | 102.40 | 1,540,910 | +0.63(+0.62%) |