Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.71 | 99.04 | 96.31 | 97.86 | 119,580 | +0.22(+0.22%) |
Apr 28, 2022 | 97.64 | 98.27 | 96.01 | 97.65 | 65,121 | +0.92(+0.95%) |
Apr 27, 2022 | 96.38 | 98.04 | 95.88 | 96.72 | 104,524 | +0.73(+0.76%) |
Apr 26, 2022 | 96.64 | 98.64 | 95.47 | 95.99 | 135,612 | -1.30(-1.33%) |
Apr 25, 2022 | 96.86 | 98.81 | 94.33 | 97.29 | 109,809 | +0.17(+0.17%) |
Apr 22, 2022 | 99.17 | 100.36 | 96.82 | 97.12 | 97,962 | -1.90(-1.92%) |
Apr 21, 2022 | 99.30 | 100.69 | 98.35 | 99.02 | 88,934 | +0.52(+0.52%) |
Apr 20, 2022 | 98.72 | 99.24 | 98.38 | 98.51 | 53,796 | +0.38(+0.38%) |
Apr 19, 2022 | 98.46 | 100.67 | 97.97 | 98.13 | 76,974 | -0.28(-0.28%) |
Apr 18, 2022 | 98.20 | 99.56 | 97.80 | 98.41 | 84,917 | +0.15(+0.15%) |
Apr 14, 2022 | 98.37 | 99.12 | 97.79 | 98.26 | 65,011 | +0.00(+0.00%) |
Apr 13, 2022 | 97.32 | 98.71 | 97.32 | 98.26 | 51,647 | +0.74(+0.76%) |
Apr 12, 2022 | 95.13 | 97.69 | 95.13 | 97.52 | 65,713 | +1.77(+1.85%) |
Apr 11, 2022 | 95.98 | 97.35 | 95.58 | 95.74 | 74,849 | -0.82(-0.85%) |
Apr 08, 2022 | 96.76 | 97.29 | 96.06 | 96.57 | 84,299 | -0.37(-0.38%) |
Apr 07, 2022 | 96.67 | 97.32 | 96.12 | 96.93 | 71,470 | +0.26(+0.27%) |
Apr 06, 2022 | 96.67 | 98.72 | 95.75 | 96.67 | 95,254 | -0.63(-0.65%) |
Apr 05, 2022 | 94.93 | 98.39 | 94.49 | 97.31 | 118,295 | +2.70(+2.86%) |
Apr 04, 2022 | 94.12 | 95.33 | 93.58 | 94.60 | 110,476 | +0.22(+0.23%) |
Apr 01, 2022 | 93.91 | 94.46 | 92.88 | 94.39 | 62,090 | +1.15(+1.23%) |
Mar 31, 2022 | 93.83 | 94.85 | 92.97 | 93.24 | 104,896 | -0.49(-0.52%) |
Mar 30, 2022 | 96.32 | 96.32 | 93.39 | 93.72 | 120,476 | -2.59(-2.69%) |
Mar 29, 2022 | 94.00 | 96.57 | 93.97 | 96.32 | 158,107 | +2.68(+2.87%) |
Mar 28, 2022 | 92.75 | 93.75 | 91.77 | 93.63 | 76,202 | +0.53(+0.57%) |
Mar 25, 2022 | 92.11 | 93.23 | 91.46 | 93.10 | 98,164 | +1.20(+1.30%) |
Mar 24, 2022 | 90.31 | 92.08 | 90.21 | 91.90 | 52,896 | +1.67(+1.86%) |
Mar 23, 2022 | 90.77 | 90.80 | 89.70 | 90.23 | 43,628 | -0.94(-1.03%) |
Mar 22, 2022 | 91.28 | 91.61 | 90.29 | 91.17 | 49,641 | +0.17(+0.18%) |
Mar 21, 2022 | 90.77 | 91.49 | 90.24 | 91.00 | 47,504 | +0.23(+0.25%) |
Mar 18, 2022 | 90.39 | 91.06 | 89.55 | 90.77 | 97,909 | +0.34(+0.37%) |
Mar 17, 2022 | 88.53 | 90.65 | 88.34 | 90.43 | 52,909 | +1.70(+1.92%) |
Mar 16, 2022 | 90.10 | 90.97 | 87.82 | 88.73 | 111,739 | -0.65(-0.73%) |
Mar 15, 2022 | 88.83 | 89.98 | 88.39 | 89.39 | 55,548 | +1.14(+1.29%) |
Mar 14, 2022 | 88.56 | 89.73 | 87.72 | 88.25 | 107,429 | -0.08(-0.09%) |
Mar 11, 2022 | 87.26 | 88.71 | 87.01 | 88.33 | 95,321 | +1.76(+2.03%) |
Mar 10, 2022 | 85.40 | 86.89 | 85.40 | 86.57 | 66,886 | -0.13(-0.15%) |
Mar 09, 2022 | 86.61 | 87.47 | 85.85 | 86.70 | 49,572 | +1.83(+2.16%) |
Mar 08, 2022 | 85.89 | 87.22 | 84.61 | 84.87 | 81,259 | -0.60(-0.71%) |
Mar 07, 2022 | 89.06 | 89.06 | 85.32 | 85.47 | 93,422 | -3.56(-4.00%) |
Mar 04, 2022 | 85.97 | 89.44 | 85.42 | 89.03 | 93,396 | +2.31(+2.67%) |
Mar 03, 2022 | 87.38 | 87.40 | 86.33 | 86.72 | 55,760 | -0.27(-0.31%) |
Mar 02, 2022 | 84.21 | 88.21 | 84.21 | 86.98 | 86,448 | +2.84(+3.37%) |
Mar 01, 2022 | 87.13 | 87.13 | 83.74 | 84.15 | 90,100 | -3.49(-3.98%) |
Feb 28, 2022 | 87.54 | 88.82 | 87.22 | 87.64 | 109,717 | -0.43(-0.48%) |
Feb 25, 2022 | 89.01 | 88.75 | 86.30 | 88.06 | 116,614 | +0.27(+0.30%) |
Feb 24, 2022 | 85.02 | 87.91 | 84.68 | 87.79 | 86,323 | +0.89(+1.02%) |
Feb 23, 2022 | 88.10 | 88.90 | 86.61 | 86.90 | 52,465 | -0.45(-0.52%) |
Feb 22, 2022 | 88.98 | 88.98 | 87.23 | 87.36 | 67,363 | -1.70(-1.91%) |
Feb 18, 2022 | 89.06 | 0 | -0.44(-0.49%) | |||
Feb 17, 2022 | 89.82 | 90.36 | 88.67 | 89.50 | 47,917 | -0.70(-0.78%) |
Feb 16, 2022 | 89.91 | 90.39 | 89.12 | 90.20 | 93,754 | +0.20(+0.22%) |
Feb 15, 2022 | 89.76 | 90.33 | 89.15 | 90.00 | 53,218 | +0.90(+1.01%) |
Feb 14, 2022 | 89.35 | 89.61 | 87.90 | 89.10 | 60,269 | +0.02(+0.02%) |
Feb 11, 2022 | 89.13 | 90.06 | 88.45 | 89.08 | 39,917 | -0.46(-0.52%) |
Feb 10, 2022 | 90.52 | 91.57 | 89.27 | 89.54 | 88,013 | -2.02(-2.20%) |
Feb 09, 2022 | 92.04 | 92.53 | 90.95 | 91.56 | 60,068 | +0.26(+0.28%) |
Feb 08, 2022 | 90.35 | 91.70 | 90.35 | 91.31 | 76,265 | +0.81(+0.90%) |
Feb 07, 2022 | 90.89 | 92.32 | 90.35 | 90.49 | 47,674 | -0.45(-0.50%) |
Feb 04, 2022 | 91.29 | 94.21 | 89.33 | 90.95 | 59,494 | -0.95(-1.03%) |
Feb 03, 2022 | 91.78 | 91.90 | 75,031 | -0.58(-0.63%) | ||
Feb 02, 2022 | 92.71 | 94.05 | 91.62 | 92.48 | 120,093 | +0.09(+0.10%) |