Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 86.36 | 87.66 | 84.37 | 84.91 | 228,594 | -2.24(-2.57%) |
Apr 28, 2022 | 88.39 | 88.39 | 85.04 | 87.15 | 320,515 | -0.25(-0.29%) |
Apr 27, 2022 | 86.40 | 88.75 | 85.89 | 87.40 | 248,965 | +1.14(+1.32%) |
Apr 26, 2022 | 88.75 | 89.40 | 86.07 | 86.26 | 241,951 | -2.77(-3.11%) |
Apr 25, 2022 | 87.58 | 89.41 | 85.80 | 89.03 | 235,485 | +0.25(+0.28%) |
Apr 22, 2022 | 92.12 | 92.58 | 88.14 | 88.78 | 237,782 | -4.11(-4.42%) |
Apr 21, 2022 | 95.87 | 96.98 | 91.82 | 92.89 | 210,271 | -1.69(-1.79%) |
Apr 20, 2022 | 94.97 | 96.12 | 93.84 | 94.58 | 145,480 | +0.92(+0.98%) |
Apr 19, 2022 | 93.14 | 95.24 | 93.14 | 93.66 | 131,741 | +0.51(+0.55%) |
Apr 18, 2022 | 94.52 | 95.33 | 92.48 | 93.15 | 159,408 | -1.55(-1.64%) |
Apr 14, 2022 | 95.56 | 96.11 | 94.56 | 94.70 | 150,344 | -0.50(-0.53%) |
Apr 13, 2022 | 95.02 | 96.55 | 94.53 | 95.20 | 113,254 | +0.35(+0.37%) |
Apr 12, 2022 | 94.32 | 97.18 | 94.32 | 94.85 | 193,685 | +1.90(+2.04%) |
Apr 11, 2022 | 90.73 | 94.46 | 90.56 | 92.95 | 203,934 | +1.64(+1.80%) |
Apr 08, 2022 | 92.86 | 93.89 | 91.23 | 91.31 | 225,844 | -1.02(-1.10%) |
Apr 07, 2022 | 90.76 | 92.98 | 90.21 | 92.33 | 229,558 | +1.64(+1.81%) |
Apr 06, 2022 | 90.12 | 91.56 | 87.96 | 90.69 | 275,251 | -0.58(-0.64%) |
Apr 05, 2022 | 94.22 | 94.22 | 91.14 | 91.27 | 269,647 | -2.98(-3.16%) |
Apr 04, 2022 | 96.60 | 96.60 | 93.51 | 94.25 | 106,323 | -2.12(-2.20%) |
Apr 01, 2022 | 95.70 | 96.61 | 94.30 | 96.37 | 236,401 | +1.11(+1.17%) |
Mar 31, 2022 | 94.05 | 96.61 | 92.69 | 95.26 | 207,462 | +0.55(+0.58%) |
Mar 30, 2022 | 97.89 | 97.98 | 94.58 | 94.71 | 188,117 | -2.63(-2.70%) |
Mar 29, 2022 | 99.12 | 99.48 | 96.41 | 97.34 | 215,438 | -0.15(-0.15%) |
Mar 28, 2022 | 96.76 | 97.83 | 96.00 | 97.49 | 270,264 | -0.20(-0.20%) |
Mar 25, 2022 | 97.76 | 99.28 | 96.92 | 97.69 | 248,268 | +0.14(+0.14%) |
Mar 24, 2022 | 97.39 | 97.73 | 95.70 | 97.55 | 201,581 | +0.48(+0.49%) |
Mar 23, 2022 | 97.88 | 99.93 | 97.02 | 97.07 | 160,365 | -1.70(-1.72%) |
Mar 22, 2022 | 99.63 | 101.60 | 98.55 | 98.77 | 235,552 | -0.33(-0.33%) |
Mar 21, 2022 | 99.22 | 100.98 | 98.29 | 99.10 | 125,420 | -0.15(-0.15%) |
Mar 18, 2022 | 101.65 | 101.65 | 99.13 | 99.25 | 278,447 | -2.48(-2.44%) |
Mar 17, 2022 | 98.58 | 102.17 | 98.58 | 101.73 | 237,351 | +1.78(+1.78%) |
Mar 16, 2022 | 97.11 | 101.11 | 96.10 | 99.95 | 475,587 | +3.81(+3.96%) |
Mar 15, 2022 | 95.04 | 96.25 | 93.28 | 96.14 | 276,962 | +1.25(+1.32%) |
Mar 14, 2022 | 99.60 | 100.00 | 94.84 | 94.89 | 420,919 | -4.78(-4.80%) |
Mar 11, 2022 | 94.20 | 100.24 | 94.20 | 99.67 | 467,254 | +5.93(+6.33%) |
Mar 10, 2022 | 90.58 | 94.00 | 90.00 | 93.74 | 187,053 | +1.64(+1.78%) |
Mar 09, 2022 | 90.16 | 93.04 | 89.01 | 92.10 | 378,068 | +3.39(+3.82%) |
Mar 08, 2022 | 88.92 | 90.15 | 87.29 | 88.71 | 317,536 | +0.30(+0.34%) |
Mar 07, 2022 | 90.74 | 91.69 | 88.38 | 88.41 | 211,281 | -2.48(-2.73%) |
Mar 04, 2022 | 87.32 | 91.03 | 85.94 | 90.89 | 302,309 | +1.08(+1.20%) |
Mar 03, 2022 | 91.21 | 93.95 | 88.55 | 89.81 | 306,056 | -0.79(-0.87%) |
Mar 02, 2022 | 88.19 | 97.00 | 88.19 | 90.60 | 819,564 | +6.46(+7.68%) |
Mar 01, 2022 | 87.87 | 87.97 | 82.53 | 84.14 | 640,140 | -2.92(-3.35%) |
Feb 28, 2022 | 89.56 | 89.58 | 85.30 | 87.06 | 514,322 | -3.50(-3.86%) |
Feb 25, 2022 | 91.94 | 91.18 | 88.77 | 90.56 | 355,144 | -1.26(-1.37%) |
Feb 24, 2022 | 85.36 | 91.99 | 85.09 | 91.82 | 258,425 | +3.09(+3.48%) |
Feb 23, 2022 | 90.45 | 91.67 | 88.65 | 88.73 | 245,747 | -0.50(-0.56%) |
Feb 22, 2022 | 90.86 | 92.35 | 88.64 | 89.23 | 143,380 | -2.61(-2.84%) |
Feb 18, 2022 | 91.84 | 0 | -2.77(-2.93%) | |||
Feb 17, 2022 | 93.99 | 96.36 | 93.93 | 94.61 | 200,784 | -0.97(-1.01%) |
Feb 16, 2022 | 92.68 | 95.94 | 92.58 | 95.58 | 290,200 | +1.99(+2.13%) |
Feb 15, 2022 | 89.88 | 93.82 | 89.88 | 93.59 | 175,614 | +5.27(+5.97%) |
Feb 14, 2022 | 88.96 | 90.09 | 87.58 | 88.32 | 135,199 | +0.02(+0.02%) |
Feb 11, 2022 | 91.08 | 91.08 | 87.59 | 88.30 | 130,999 | -2.14(-2.37%) |
Feb 10, 2022 | 91.15 | 94.21 | 89.61 | 90.44 | 184,758 | -2.62(-2.82%) |
Feb 09, 2022 | 92.18 | 94.03 | 92.18 | 93.06 | 178,715 | +1.83(+2.01%) |
Feb 08, 2022 | 87.38 | 91.64 | 87.30 | 91.23 | 233,156 | +4.31(+4.96%) |
Feb 07, 2022 | 84.98 | 88.23 | 84.98 | 86.92 | 241,839 | +1.49(+1.74%) |
Feb 04, 2022 | 84.44 | 86.48 | 83.39 | 85.43 | 211,181 | +0.94(+1.11%) |
Feb 03, 2022 | 84.40 | 84.49 | 220,549 | -1.29(-1.50%) | ||
Feb 02, 2022 | 86.37 | 86.37 | 83.39 | 85.78 | 241,104 | -0.77(-0.89%) |