Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 86.45 | 88.74 | 86.00 | 86.75 | 674,768 | -0.94(-1.08%) |
Apr 28, 2022 | 89.62 | 91.33 | 87.36 | 87.70 | 1,087,148 | -2.97(-3.28%) |
Apr 27, 2022 | 92.18 | 93.17 | 90.00 | 90.67 | 650,841 | -1.11(-1.20%) |
Apr 26, 2022 | 98.08 | 98.08 | 91.04 | 91.77 | 606,188 | -6.96(-7.04%) |
Apr 25, 2022 | 95.28 | 99.24 | 94.15 | 98.73 | 588,682 | +2.65(+2.76%) |
Apr 22, 2022 | 99.09 | 99.38 | 95.96 | 96.08 | 517,879 | -3.66(-3.67%) |
Apr 21, 2022 | 100.98 | 102.88 | 99.39 | 99.74 | 322,057 | -1.12(-1.11%) |
Apr 20, 2022 | 101.28 | 101.80 | 100.56 | 100.86 | 369,934 | +0.29(+0.28%) |
Apr 19, 2022 | 97.43 | 101.24 | 97.22 | 100.57 | 373,127 | +3.54(+3.65%) |
Apr 18, 2022 | 95.75 | 97.08 | 94.35 | 97.02 | 403,879 | +0.69(+0.71%) |
Apr 14, 2022 | 99.42 | 99.54 | 95.96 | 96.34 | 427,995 | -2.71(-2.73%) |
Apr 13, 2022 | 98.09 | 99.32 | 97.18 | 99.04 | 368,303 | +1.18(+1.21%) |
Apr 12, 2022 | 98.10 | 99.74 | 97.29 | 97.86 | 302,210 | +0.25(+0.25%) |
Apr 11, 2022 | 97.88 | 98.98 | 96.22 | 97.62 | 533,796 | -1.29(-1.30%) |
Apr 08, 2022 | 100.78 | 101.26 | 98.84 | 98.90 | 340,326 | -1.61(-1.60%) |
Apr 07, 2022 | 100.00 | 101.73 | 98.92 | 100.51 | 451,550 | -0.30(-0.29%) |
Apr 06, 2022 | 100.99 | 101.77 | 98.75 | 100.81 | 543,101 | -0.89(-0.87%) |
Apr 05, 2022 | 101.98 | 102.08 | 98.88 | 101.69 | 366,048 | -0.24(-0.23%) |
Apr 04, 2022 | 100.84 | 103.41 | 100.66 | 101.93 | 598,082 | +0.16(+0.16%) |
Apr 01, 2022 | 100.80 | 102.88 | 100.70 | 101.77 | 438,807 | +1.46(+1.45%) |
Mar 31, 2022 | 100.58 | 102.02 | 99.04 | 100.31 | 384,937 | -0.41(-0.41%) |
Mar 30, 2022 | 100.29 | 102.37 | 99.57 | 100.72 | 540,030 | -0.43(-0.42%) |
Mar 29, 2022 | 98.51 | 101.78 | 97.76 | 101.15 | 600,089 | +3.79(+3.90%) |
Mar 28, 2022 | 95.69 | 97.80 | 95.28 | 97.36 | 398,864 | +1.72(+1.80%) |
Mar 25, 2022 | 95.58 | 96.22 | 93.17 | 95.63 | 409,785 | +0.55(+0.58%) |
Mar 24, 2022 | 94.56 | 95.65 | 92.57 | 95.08 | 366,156 | +0.21(+0.22%) |
Mar 23, 2022 | 95.82 | 96.30 | 93.87 | 94.87 | 326,160 | -1.01(-1.05%) |
Mar 22, 2022 | 96.24 | 96.94 | 93.81 | 95.88 | 594,208 | +0.15(+0.16%) |
Mar 21, 2022 | 97.71 | 98.51 | 94.75 | 95.73 | 446,494 | -2.71(-2.75%) |
Mar 18, 2022 | 94.49 | 98.95 | 94.49 | 98.43 | 478,732 | +2.71(+2.83%) |
Mar 17, 2022 | 96.13 | 97.43 | 95.44 | 95.73 | 322,926 | -1.02(-1.05%) |
Mar 16, 2022 | 94.85 | 98.31 | 94.59 | 96.75 | 508,777 | +2.88(+3.07%) |
Mar 15, 2022 | 92.09 | 95.16 | 91.87 | 93.87 | 516,775 | +1.56(+1.69%) |
Mar 14, 2022 | 90.90 | 95.04 | 90.21 | 92.31 | 608,562 | +1.92(+2.13%) |
Mar 11, 2022 | 93.16 | 93.16 | 89.24 | 90.38 | 514,281 | -1.99(-2.16%) |
Mar 10, 2022 | 93.22 | 94.20 | 90.35 | 92.37 | 465,203 | -1.43(-1.52%) |
Mar 09, 2022 | 90.44 | 94.36 | 90.25 | 93.80 | 535,483 | +4.08(+4.54%) |
Mar 08, 2022 | 89.34 | 93.21 | 88.68 | 89.73 | 632,703 | -0.20(-0.22%) |
Mar 07, 2022 | 97.00 | 97.00 | 89.76 | 89.93 | 811,806 | -7.57(-7.76%) |
Mar 04, 2022 | 97.15 | 98.09 | 94.41 | 97.49 | 573,933 | -0.68(-0.69%) |
Mar 03, 2022 | 102.79 | 104.00 | 97.87 | 98.17 | 513,448 | -4.91(-4.76%) |
Mar 02, 2022 | 104.23 | 106.22 | 102.75 | 103.08 | 480,382 | -0.64(-0.62%) |
Mar 01, 2022 | 100.95 | 104.80 | 98.58 | 103.71 | 1,278,964 | +1.93(+1.90%) |
Feb 28, 2022 | 100.45 | 102.11 | 99.16 | 101.78 | 742,500 | -0.30(-0.29%) |
Feb 25, 2022 | 100.42 | 102.38 | 99.22 | 102.07 | 796,597 | +1.25(+1.24%) |
Feb 24, 2022 | 98.93 | 102.28 | 96.76 | 100.83 | 1,400,571 | -0.69(-0.68%) |
Feb 23, 2022 | 106.08 | 106.54 | 101.49 | 101.51 | 1,002,778 | -4.26(-4.03%) |
Feb 22, 2022 | 109.30 | 109.30 | 104.81 | 105.77 | 496,714 | -3.11(-2.85%) |
Feb 18, 2022 | 108.88 | 0 | -0.17(-0.16%) | |||
Feb 17, 2022 | 110.57 | 111.30 | 109.04 | 109.05 | 353,497 | -1.83(-1.65%) |
Feb 16, 2022 | 110.72 | 111.17 | 108.67 | 110.88 | 630,578 | -0.31(-0.27%) |
Feb 15, 2022 | 112.04 | 113.42 | 110.87 | 111.18 | 411,919 | -0.34(-0.31%) |
Feb 14, 2022 | 110.53 | 112.03 | 109.85 | 111.53 | 319,220 | +1.10(+1.00%) |
Feb 11, 2022 | 110.57 | 113.28 | 109.72 | 110.42 | 512,546 | -0.06(-0.05%) |
Feb 10, 2022 | 113.56 | 115.08 | 110.36 | 110.48 | 605,234 | -4.43(-3.86%) |
Feb 09, 2022 | 116.27 | 118.15 | 114.46 | 114.91 | 353,165 | +0.55(+0.48%) |
Feb 08, 2022 | 113.25 | 115.04 | 113.25 | 114.36 | 291,818 | +1.10(+0.97%) |
Feb 07, 2022 | 115.70 | 115.82 | 113.04 | 113.26 | 328,865 | -2.22(-1.92%) |
Feb 04, 2022 | 115.69 | 116.64 | 114.83 | 115.48 | 246,594 | -0.93(-0.80%) |
Feb 03, 2022 | 117.73 | 116.10 | 116.41 | 307,069 | -2.32(-1.95%) | |
Feb 02, 2022 | 119.67 | 120.30 | 116.96 | 118.73 | 365,907 | +0.74(+0.63%) |