Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.88 | 97.57 | 94.83 | 94.99 | 1,720,091 | -2.77(-2.83%) |
Apr 28, 2022 | 96.75 | 99.03 | 95.12 | 97.75 | 2,471,462 | -3.66(-3.61%) |
Apr 27, 2022 | 100.12 | 102.50 | 100.03 | 101.41 | 1,855,259 | +1.53(+1.53%) |
Apr 26, 2022 | 101.36 | 101.69 | 99.78 | 99.89 | 1,326,785 | -1.40(-1.38%) |
Apr 25, 2022 | 100.47 | 101.75 | 99.06 | 101.29 | 1,131,527 | +1.21(+1.21%) |
Apr 22, 2022 | 101.00 | 101.67 | 99.93 | 100.08 | 1,057,388 | -0.17(-0.16%) |
Apr 21, 2022 | 100.37 | 101.54 | 100.02 | 100.25 | 1,102,017 | -0.12(-0.12%) |
Apr 20, 2022 | 99.97 | 101.43 | 99.97 | 100.36 | 1,347,648 | +0.71(+0.71%) |
Apr 19, 2022 | 98.45 | 99.80 | 98.11 | 99.65 | 1,085,721 | +1.11(+1.13%) |
Apr 18, 2022 | 99.94 | 100.25 | 98.36 | 98.54 | 877,294 | -1.40(-1.40%) |
Apr 14, 2022 | 100.56 | 101.14 | 99.65 | 99.94 | 1,025,621 | -0.19(-0.19%) |
Apr 13, 2022 | 101.02 | 101.51 | 99.69 | 100.14 | 1,251,976 | -1.03(-1.02%) |
Apr 12, 2022 | 100.82 | 102.38 | 100.44 | 101.17 | 1,492,380 | -0.07(-0.07%) |
Apr 11, 2022 | 100.67 | 101.89 | 99.98 | 101.24 | 1,237,930 | +0.52(+0.51%) |
Apr 08, 2022 | 100.88 | 101.43 | 100.13 | 100.72 | 913,685 | +0.03(+0.03%) |
Apr 07, 2022 | 99.56 | 101.02 | 99.35 | 100.69 | 995,740 | +1.30(+1.31%) |
Apr 06, 2022 | 98.52 | 99.63 | 97.46 | 99.39 | 1,107,255 | +1.15(+1.17%) |
Apr 05, 2022 | 97.77 | 99.89 | 97.77 | 98.24 | 1,106,172 | +0.09(+0.09%) |
Apr 04, 2022 | 98.09 | 98.19 | 95.97 | 98.15 | 1,073,078 | -0.54(-0.54%) |
Apr 01, 2022 | 96.87 | 98.70 | 96.47 | 98.69 | 1,144,465 | +1.93(+1.99%) |
Mar 31, 2022 | 96.33 | 97.45 | 95.36 | 96.76 | 1,823,137 | +0.15(+0.15%) |
Mar 30, 2022 | 96.81 | 97.15 | 94.93 | 96.61 | 1,086,188 | -0.57(-0.59%) |
Mar 29, 2022 | 96.87 | 98.14 | 96.83 | 97.19 | 1,008,656 | +0.57(+0.59%) |
Mar 28, 2022 | 95.52 | 96.61 | 95.05 | 96.61 | 626,966 | +1.23(+1.29%) |
Mar 25, 2022 | 95.08 | 95.98 | 94.79 | 95.39 | 691,827 | +0.71(+0.75%) |
Mar 24, 2022 | 94.62 | 95.19 | 94.11 | 94.68 | 706,142 | +0.10(+0.10%) |
Mar 23, 2022 | 95.57 | 95.87 | 94.09 | 94.58 | 646,253 | -0.70(-0.74%) |
Mar 22, 2022 | 95.65 | 96.20 | 93.91 | 95.28 | 1,179,538 | +0.31(+0.33%) |
Mar 21, 2022 | 94.44 | 95.52 | 93.64 | 94.97 | 1,264,992 | +0.58(+0.62%) |
Mar 18, 2022 | 94.96 | 94.96 | 93.57 | 94.38 | 2,088,354 | -0.33(-0.35%) |
Mar 17, 2022 | 94.74 | 95.23 | 93.73 | 94.72 | 1,097,045 | +0.19(+0.20%) |
Mar 16, 2022 | 96.41 | 96.41 | 93.03 | 94.53 | 1,382,524 | -1.81(-1.88%) |
Mar 15, 2022 | 95.28 | 96.62 | 94.08 | 96.34 | 1,333,528 | +2.26(+2.40%) |
Mar 14, 2022 | 93.40 | 94.27 | 92.80 | 94.08 | 1,115,524 | +1.44(+1.56%) |
Mar 11, 2022 | 93.50 | 94.50 | 92.59 | 92.64 | 920,463 | -0.75(-0.80%) |
Mar 10, 2022 | 94.35 | 92.87 | 93.39 | 1,365,586 | -1.11(-1.17%) | |
Mar 09, 2022 | 93.72 | 95.06 | 92.13 | 94.50 | 1,686,520 | +1.69(+1.83%) |
Mar 08, 2022 | 98.38 | 99.39 | 92.64 | 92.81 | 2,294,307 | -6.22(-6.28%) |
Mar 07, 2022 | 97.66 | 100.07 | 96.52 | 99.03 | 1,764,329 | +0.99(+1.01%) |
Mar 04, 2022 | 95.77 | 98.19 | 95.54 | 98.04 | 1,360,397 | +1.45(+1.50%) |
Mar 03, 2022 | 94.87 | 96.91 | 94.65 | 96.58 | 1,713,167 | +2.16(+2.29%) |
Mar 02, 2022 | 93.42 | 94.93 | 92.94 | 94.42 | 1,442,917 | +0.09(+0.09%) |
Mar 01, 2022 | 95.14 | 96.00 | 93.82 | 94.34 | 1,467,630 | -0.93(-0.98%) |
Feb 28, 2022 | 94.88 | 95.62 | 94.08 | 95.27 | 2,246,715 | -0.83(-0.86%) |
Feb 25, 2022 | 93.22 | 96.11 | 93.94 | 96.10 | 1,455,863 | +3.54(+3.83%) |
Feb 24, 2022 | 92.93 | 93.97 | 91.39 | 92.55 | 1,982,857 | -1.21(-1.29%) |
Feb 23, 2022 | 94.49 | 95.17 | 93.55 | 93.76 | 1,217,175 | -0.41(-0.43%) |
Feb 22, 2022 | 95.70 | 95.98 | 93.81 | 94.17 | 1,712,651 | -2.01(-2.09%) |
Feb 18, 2022 | 96.18 | 0 | +1.78(+1.89%) | |||
Feb 17, 2022 | 93.51 | 94.86 | 92.77 | 94.39 | 1,344,533 | +0.90(+0.96%) |
Feb 16, 2022 | 94.12 | 94.57 | 92.59 | 93.50 | 1,585,201 | -0.63(-0.67%) |
Feb 15, 2022 | 95.22 | 96.37 | 93.76 | 94.13 | 1,577,231 | -0.87(-0.91%) |
Feb 14, 2022 | 95.29 | 95.97 | 94.30 | 95.00 | 2,117,296 | -0.07(-0.07%) |
Feb 11, 2022 | 96.30 | 96.36 | 94.94 | 95.06 | 4,513,371 | -0.79(-0.82%) |
Feb 10, 2022 | 97.29 | 97.36 | 95.50 | 95.85 | 2,074,135 | -1.72(-1.76%) |
Feb 09, 2022 | 98.35 | 98.49 | 97.34 | 97.57 | 1,667,484 | -0.31(-0.32%) |
Feb 08, 2022 | 98.61 | 98.85 | 97.79 | 97.88 | 1,813,418 | -0.33(-0.34%) |
Feb 07, 2022 | 98.49 | 98.87 | 97.76 | 98.21 | 1,620,475 | +0.16(+0.16%) |
Feb 04, 2022 | 99.23 | 99.56 | 97.48 | 98.05 | 2,790,610 | -2.00(-2.00%) |
Feb 03, 2022 | 99.05 | 101.07 | 100.05 | 1,651,084 | -0.15(-0.15%) | |
Feb 02, 2022 | 99.21 | 100.57 | 98.74 | 100.20 | 1,859,842 | +1.01(+1.02%) |