Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.52 | 88.95 | 85.37 | 85.51 | 23,497 | -3.44(-3.86%) |
Apr 28, 2022 | 88.30 | 89.41 | 86.67 | 88.95 | 66,929 | +1.34(+1.53%) |
Apr 27, 2022 | 87.31 | 88.75 | 87.31 | 87.61 | 46,570 | +0.51(+0.59%) |
Apr 26, 2022 | 89.06 | 89.76 | 87.10 | 87.10 | 107,068 | -2.64(-2.94%) |
Apr 25, 2022 | 88.59 | 89.81 | 87.76 | 89.74 | 56,800 | +0.43(+0.48%) |
Apr 22, 2022 | 92.23 | 92.23 | 89.24 | 89.31 | 41,376 | -3.32(-3.58%) |
Apr 21, 2022 | 96.21 | 96.41 | 92.41 | 92.63 | 59,170 | -2.76(-2.90%) |
Apr 20, 2022 | 95.08 | 96.02 | 95.03 | 95.39 | 34,187 | +0.70(+0.74%) |
Apr 19, 2022 | 92.58 | 94.78 | 92.58 | 94.69 | 21,406 | +2.24(+2.43%) |
Apr 18, 2022 | 92.46 | 92.96 | 91.60 | 92.44 | 34,339 | -1.50(-1.60%) |
Apr 14, 2022 | 94.84 | 95.60 | 93.82 | 93.94 | 40,410 | -0.37(-0.39%) |
Apr 13, 2022 | 92.02 | 94.39 | 91.69 | 94.31 | 30,411 | +1.83(+1.98%) |
Apr 12, 2022 | 93.71 | 94.51 | 92.19 | 92.48 | 70,107 | -0.78(-0.84%) |
Apr 11, 2022 | 93.25 | 94.54 | 93.00 | 93.26 | 83,054 | -0.23(-0.25%) |
Apr 08, 2022 | 92.94 | 94.21 | 92.94 | 93.49 | 51,046 | +0.96(+1.04%) |
Apr 07, 2022 | 92.60 | 93.01 | 91.04 | 92.53 | 89,049 | -0.20(-0.22%) |
Apr 06, 2022 | 93.92 | 93.92 | 92.51 | 92.73 | 52,368 | -1.74(-1.84%) |
Apr 05, 2022 | 95.39 | 95.94 | 94.26 | 94.47 | 58,755 | -1.21(-1.27%) |
Apr 04, 2022 | 96.03 | 96.62 | 95.26 | 95.69 | 30,311 | -0.51(-0.53%) |
Apr 01, 2022 | 96.66 | 96.90 | 95.41 | 96.20 | 51,738 | +0.09(+0.09%) |
Mar 31, 2022 | 98.31 | 98.68 | 96.05 | 96.11 | 89,536 | -2.53(-2.57%) |
Mar 30, 2022 | 99.99 | 99.99 | 98.24 | 98.64 | 40,660 | -1.42(-1.42%) |
Mar 29, 2022 | 100.65 | 101.05 | 99.50 | 100.06 | 33,599 | +0.64(+0.65%) |
Mar 28, 2022 | 99.36 | 99.43 | 98.62 | 99.42 | 83,046 | -0.06(-0.06%) |
Mar 25, 2022 | 99.40 | 100.16 | 98.99 | 99.48 | 27,301 | +0.22(+0.22%) |
Mar 24, 2022 | 99.17 | 99.30 | 98.37 | 99.26 | 155,880 | +0.75(+0.76%) |
Mar 23, 2022 | 99.99 | 99.99 | 98.49 | 98.51 | 52,000 | -2.15(-2.14%) |
Mar 22, 2022 | 99.85 | 100.80 | 99.61 | 100.66 | 37,342 | +1.91(+1.93%) |
Mar 21, 2022 | 100.24 | 100.25 | 98.24 | 98.75 | 69,445 | -1.39(-1.38%) |
Mar 18, 2022 | 98.73 | 100.34 | 98.57 | 100.13 | 57,271 | +1.09(+1.10%) |
Mar 17, 2022 | 97.28 | 99.10 | 96.85 | 99.04 | 88,180 | +0.98(+1.00%) |
Mar 16, 2022 | 95.44 | 98.06 | 95.44 | 98.06 | 122,414 | +3.90(+4.14%) |
Mar 15, 2022 | 93.58 | 94.36 | 92.98 | 94.16 | 49,785 | +1.32(+1.42%) |
Mar 14, 2022 | 93.24 | 94.43 | 92.56 | 92.84 | 64,531 | +0.53(+0.57%) |
Mar 11, 2022 | 93.88 | 94.28 | 92.23 | 92.32 | 75,163 | -0.63(-0.68%) |
Mar 10, 2022 | 92.40 | 91.60 | 92.95 | 177,695 | -0.83(-0.89%) | |
Mar 09, 2022 | 92.83 | 94.62 | 92.58 | 93.78 | 192,606 | +3.56(+3.95%) |
Mar 08, 2022 | 91.53 | 92.77 | 89.55 | 90.21 | 132,304 | -1.26(-1.38%) |
Mar 07, 2022 | 94.47 | 94.56 | 91.40 | 91.48 | 1,383,162 | -3.58(-3.77%) |
Mar 04, 2022 | 95.21 | 95.21 | 93.87 | 95.06 | 52,360 | -1.51(-1.56%) |
Mar 03, 2022 | 98.22 | 98.48 | 95.94 | 96.57 | 50,160 | -0.98(-1.01%) |
Mar 02, 2022 | 96.21 | 97.96 | 95.86 | 97.55 | 53,889 | +1.99(+2.08%) |
Mar 01, 2022 | 98.49 | 98.49 | 95.09 | 95.56 | 203,139 | -3.40(-3.44%) |
Feb 28, 2022 | 98.61 | 99.82 | 98.09 | 98.97 | 242,628 | -1.82(-1.81%) |
Feb 25, 2022 | 98.58 | 100.83 | 99.04 | 100.79 | 48,696 | +2.60(+2.65%) |
Feb 24, 2022 | 94.92 | 98.54 | 94.17 | 98.19 | 191,504 | -0.10(-0.10%) |
Feb 23, 2022 | 100.54 | 100.79 | 98.07 | 98.29 | 59,706 | -1.27(-1.28%) |
Feb 22, 2022 | 99.85 | 100.96 | 98.99 | 99.56 | 104,471 | -0.88(-0.88%) |
Feb 18, 2022 | 100.44 | 0 | -0.79(-0.78%) | |||
Feb 17, 2022 | 103.53 | 103.54 | 101.03 | 101.23 | 108,408 | -3.14(-3.01%) |
Feb 16, 2022 | 104.22 | 104.71 | 103.58 | 104.37 | 76,916 | -0.52(-0.49%) |
Feb 15, 2022 | 104.72 | 105.45 | 104.29 | 104.89 | 963,811 | +1.29(+1.25%) |
Feb 14, 2022 | 104.45 | 104.78 | 102.80 | 103.60 | 126,815 | -1.18(-1.12%) |
Feb 11, 2022 | 106.77 | 107.54 | 104.12 | 104.78 | 89,511 | -2.05(-1.92%) |
Feb 10, 2022 | 107.43 | 108.89 | 106.44 | 106.83 | 65,829 | -1.52(-1.40%) |
Feb 09, 2022 | 107.90 | 109.12 | 107.80 | 108.35 | 52,829 | +1.44(+1.35%) |
Feb 08, 2022 | 105.94 | 107.04 | 105.82 | 106.91 | 49,706 | +1.48(+1.40%) |
Feb 07, 2022 | 105.25 | 106.30 | 104.99 | 105.42 | 71,748 | +0.30(+0.28%) |
Feb 04, 2022 | 103.16 | 105.93 | 103.16 | 105.13 | 107,057 | +2.27(+2.21%) |
Feb 03, 2022 | 103.60 | 102.70 | 102.86 | 112,614 | -1.15(-1.10%) | |
Feb 02, 2022 | 104.09 | 104.71 | 103.03 | 104.00 | 98,233 | +0.15(+0.15%) |