Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.38 | 101.25 | 97.95 | 98.28 | 250,647 | -2.50(-2.48%) |
Apr 28, 2022 | 99.76 | 100.94 | 97.49 | 100.78 | 107,859 | +1.47(+1.48%) |
Apr 27, 2022 | 96.32 | 99.87 | 96.32 | 99.31 | 129,052 | +3.05(+3.17%) |
Apr 26, 2022 | 96.25 | 97.12 | 94.55 | 96.26 | 113,419 | +1.63(+1.72%) |
Apr 25, 2022 | 94.02 | 94.79 | 91.71 | 94.63 | 92,045 | +0.50(+0.53%) |
Apr 22, 2022 | 96.66 | 96.66 | 93.99 | 94.13 | 66,016 | -2.86(-2.95%) |
Apr 21, 2022 | 98.42 | 98.95 | 96.56 | 96.99 | 66,531 | -1.28(-1.30%) |
Apr 20, 2022 | 97.31 | 99.00 | 97.23 | 98.27 | 51,781 | +1.52(+1.57%) |
Apr 19, 2022 | 94.35 | 97.32 | 94.13 | 96.75 | 66,825 | +2.22(+2.35%) |
Apr 18, 2022 | 95.43 | 96.03 | 93.80 | 94.53 | 50,406 | -1.30(-1.36%) |
Apr 14, 2022 | 96.81 | 96.87 | 95.51 | 95.83 | 62,711 | -0.57(-0.59%) |
Apr 13, 2022 | 95.18 | 96.70 | 94.74 | 96.40 | 53,990 | +1.36(+1.43%) |
Apr 12, 2022 | 95.12 | 96.32 | 94.54 | 95.04 | 63,028 | +0.50(+0.53%) |
Apr 11, 2022 | 94.85 | 95.98 | 94.50 | 94.54 | 56,835 | -0.33(-0.34%) |
Apr 08, 2022 | 95.96 | 96.66 | 94.73 | 94.86 | 58,045 | -0.93(-0.97%) |
Apr 07, 2022 | 95.76 | 96.41 | 94.11 | 95.80 | 96,895 | +0.53(+0.56%) |
Apr 06, 2022 | 95.50 | 96.22 | 94.23 | 95.27 | 70,137 | -0.69(-0.72%) |
Apr 05, 2022 | 98.14 | 98.27 | 95.92 | 95.96 | 72,339 | -2.09(-2.13%) |
Apr 04, 2022 | 97.85 | 98.28 | 95.36 | 98.05 | 74,161 | +0.30(+0.31%) |
Apr 01, 2022 | 95.91 | 97.83 | 95.47 | 97.75 | 186,445 | +2.65(+2.78%) |
Mar 31, 2022 | 95.79 | 96.59 | 94.99 | 95.11 | 100,549 | -1.08(-1.12%) |
Mar 30, 2022 | 98.80 | 98.80 | 95.74 | 96.18 | 63,094 | -1.99(-2.03%) |
Mar 29, 2022 | 96.02 | 98.61 | 96.02 | 98.18 | 97,974 | +3.04(+3.20%) |
Mar 28, 2022 | 96.50 | 96.53 | 94.79 | 95.13 | 54,477 | -1.97(-2.03%) |
Mar 25, 2022 | 96.42 | 97.53 | 95.88 | 97.11 | 53,833 | +0.73(+0.76%) |
Mar 24, 2022 | 95.88 | 96.41 | 95.08 | 96.38 | 59,337 | +0.99(+1.04%) |
Mar 23, 2022 | 96.62 | 97.30 | 95.30 | 95.38 | 59,027 | -1.67(-1.73%) |
Mar 22, 2022 | 98.12 | 98.65 | 96.39 | 97.06 | 110,256 | -0.22(-0.23%) |
Mar 21, 2022 | 96.68 | 98.11 | 96.24 | 97.28 | 88,864 | +0.55(+0.57%) |
Mar 18, 2022 | 96.87 | 96.91 | 95.21 | 96.73 | 269,064 | +0.15(+0.16%) |
Mar 17, 2022 | 95.70 | 97.37 | 95.20 | 96.58 | 73,438 | -0.08(-0.08%) |
Mar 16, 2022 | 95.25 | 96.66 | 94.93 | 96.66 | 98,919 | +2.29(+2.43%) |
Mar 15, 2022 | 95.76 | 95.93 | 93.63 | 94.36 | 117,722 | -0.69(-0.73%) |
Mar 14, 2022 | 93.04 | 95.92 | 92.36 | 95.06 | 96,469 | +2.78(+3.01%) |
Mar 11, 2022 | 94.35 | 94.90 | 92.19 | 92.28 | 99,834 | -2.04(-2.16%) |
Mar 10, 2022 | 94.54 | 95.19 | 93.70 | 94.32 | 94,909 | -1.52(-1.59%) |
Mar 09, 2022 | 95.09 | 96.43 | 94.40 | 95.84 | 123,585 | +2.12(+2.26%) |
Mar 08, 2022 | 96.83 | 96.83 | 93.71 | 93.72 | 84,984 | -2.43(-2.52%) |
Mar 07, 2022 | 98.93 | 98.93 | 96.06 | 96.15 | 121,054 | -2.71(-2.75%) |
Mar 04, 2022 | 98.73 | 99.30 | 97.98 | 98.86 | 57,661 | -0.90(-0.91%) |
Mar 03, 2022 | 100.82 | 101.87 | 98.69 | 99.76 | 58,740 | -0.13(-0.13%) |
Mar 02, 2022 | 98.60 | 100.62 | 98.60 | 99.89 | 94,999 | +2.01(+2.06%) |
Mar 01, 2022 | 99.72 | 100.30 | 97.00 | 97.88 | 129,494 | -1.54(-1.54%) |
Feb 28, 2022 | 99.44 | 100.60 | 98.28 | 99.41 | 94,439 | -1.58(-1.57%) |
Feb 25, 2022 | 99.78 | 101.21 | 99.39 | 101.00 | 73,267 | +1.65(+1.66%) |
Feb 24, 2022 | 98.59 | 99.86 | 96.99 | 99.35 | 135,272 | -0.38(-0.38%) |
Feb 23, 2022 | 101.25 | 101.54 | 99.50 | 99.73 | 76,771 | -1.02(-1.01%) |
Feb 22, 2022 | 102.18 | 103.21 | 100.66 | 100.75 | 90,284 | -2.23(-2.16%) |
Feb 18, 2022 | 102.97 | 0 | -2.61(-2.47%) | |||
Feb 17, 2022 | 106.17 | 108.02 | 103.83 | 105.58 | 86,048 | -1.16(-1.09%) |
Feb 16, 2022 | 106.73 | 107.47 | 105.84 | 106.74 | 42,738 | +0.50(+0.47%) |
Feb 15, 2022 | 104.43 | 106.76 | 104.43 | 106.25 | 44,314 | +2.38(+2.29%) |
Feb 14, 2022 | 104.23 | 104.62 | 102.68 | 103.87 | 74,277 | +0.26(+0.25%) |
Feb 11, 2022 | 102.99 | 104.44 | 102.60 | 103.61 | 72,000 | +1.08(+1.06%) |
Feb 10, 2022 | 102.68 | 104.23 | 102.04 | 102.52 | 59,507 | -1.32(-1.27%) |
Feb 09, 2022 | 105.96 | 106.02 | 103.36 | 103.85 | 62,100 | -1.19(-1.13%) |
Feb 08, 2022 | 102.65 | 105.32 | 102.65 | 105.04 | 72,264 | +2.07(+2.01%) |
Feb 07, 2022 | 101.04 | 103.17 | 99.83 | 102.96 | 91,476 | +1.93(+1.91%) |
Feb 04, 2022 | 102.25 | 102.91 | 100.74 | 101.04 | 57,163 | -2.14(-2.07%) |
Feb 03, 2022 | 104.23 | 102.86 | 103.17 | 45,201 | -1.23(-1.18%) | |
Feb 02, 2022 | 104.94 | 104.95 | 103.73 | 104.40 | 63,498 | -1.30(-1.23%) |