Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.22 | 92.30 | 88.22 | 88.53 | 292,791 | -3.94(-4.26%) |
Apr 28, 2022 | 92.25 | 93.07 | 90.24 | 92.47 | 354,400 | +1.46(+1.60%) |
Apr 27, 2022 | 93.66 | 94.83 | 90.63 | 91.02 | 698,486 | +0.08(+0.09%) |
Apr 26, 2022 | 91.47 | 92.44 | 90.67 | 90.94 | 514,688 | -1.51(-1.63%) |
Apr 25, 2022 | 92.00 | 92.50 | 90.71 | 92.44 | 499,420 | -0.63(-0.68%) |
Apr 22, 2022 | 95.77 | 96.04 | 92.75 | 93.07 | 475,221 | -2.99(-3.12%) |
Apr 21, 2022 | 98.95 | 99.00 | 95.62 | 96.07 | 445,033 | -2.32(-2.35%) |
Apr 20, 2022 | 98.51 | 99.10 | 97.72 | 98.38 | 603,700 | +0.79(+0.81%) |
Apr 19, 2022 | 95.45 | 98.00 | 95.13 | 97.60 | 298,759 | +2.24(+2.34%) |
Apr 18, 2022 | 95.67 | 96.72 | 94.55 | 95.36 | 702,485 | -0.46(-0.48%) |
Apr 14, 2022 | 95.75 | 96.37 | 95.14 | 95.82 | 423,499 | +0.35(+0.37%) |
Apr 13, 2022 | 94.42 | 96.27 | 94.33 | 95.47 | 415,050 | +1.38(+1.46%) |
Apr 12, 2022 | 93.69 | 95.39 | 93.42 | 94.09 | 527,616 | +0.73(+0.78%) |
Apr 11, 2022 | 94.12 | 94.90 | 93.21 | 93.36 | 1,015,417 | -1.35(-1.42%) |
Apr 08, 2022 | 95.35 | 96.74 | 94.57 | 94.71 | 433,654 | -0.70(-0.73%) |
Apr 07, 2022 | 95.80 | 96.56 | 94.73 | 95.41 | 461,681 | -0.28(-0.29%) |
Apr 06, 2022 | 95.31 | 96.98 | 95.04 | 95.69 | 403,329 | -0.25(-0.26%) |
Apr 05, 2022 | 97.63 | 98.75 | 95.83 | 95.94 | 312,954 | -2.11(-2.15%) |
Apr 04, 2022 | 98.86 | 99.87 | 97.61 | 98.04 | 473,707 | -1.03(-1.04%) |
Apr 01, 2022 | 98.31 | 99.56 | 97.82 | 99.07 | 527,506 | +0.90(+0.92%) |
Mar 31, 2022 | 102.00 | 103.11 | 98.16 | 98.17 | 549,721 | -3.82(-3.75%) |
Mar 30, 2022 | 102.33 | 103.16 | 101.58 | 102.00 | 478,366 | -0.58(-0.56%) |
Mar 29, 2022 | 97.91 | 102.68 | 97.80 | 102.58 | 903,387 | +5.53(+5.70%) |
Mar 28, 2022 | 94.69 | 97.06 | 94.34 | 97.05 | 712,246 | +1.98(+2.08%) |
Mar 25, 2022 | 94.99 | 95.90 | 92.81 | 95.07 | 928,424 | -0.05(-0.05%) |
Mar 24, 2022 | 92.93 | 96.48 | 92.20 | 95.12 | 968,973 | +2.76(+2.99%) |
Mar 23, 2022 | 91.97 | 93.35 | 91.45 | 92.36 | 382,671 | -0.16(-0.17%) |
Mar 22, 2022 | 93.92 | 94.25 | 92.27 | 92.51 | 995,020 | -0.99(-1.06%) |
Mar 21, 2022 | 92.03 | 93.94 | 91.71 | 93.50 | 730,788 | +0.85(+0.92%) |
Mar 18, 2022 | 90.09 | 93.57 | 87.67 | 92.65 | 1,548,430 | +2.76(+3.08%) |
Mar 17, 2022 | 89.83 | 90.93 | 88.37 | 89.89 | 1,318,538 | +0.06(+0.07%) |
Mar 16, 2022 | 88.32 | 89.87 | 87.90 | 89.83 | 3,050,419 | +2.11(+2.40%) |
Mar 15, 2022 | 86.09 | 87.80 | 85.89 | 87.72 | 1,707,729 | +1.83(+2.13%) |
Mar 14, 2022 | 85.27 | 86.75 | 84.53 | 85.90 | 949,010 | +0.89(+1.04%) |
Mar 11, 2022 | 86.19 | 86.72 | 84.97 | 85.01 | 357,071 | -1.18(-1.37%) |
Mar 10, 2022 | 85.63 | 86.33 | 85.24 | 86.19 | 257,525 | -0.23(-0.27%) |
Mar 09, 2022 | 88.42 | 88.42 | 85.93 | 86.42 | 340,048 | -0.25(-0.29%) |
Mar 08, 2022 | 85.89 | 87.71 | 85.09 | 86.67 | 465,002 | +0.48(+0.56%) |
Mar 07, 2022 | 87.58 | 88.58 | 86.10 | 86.19 | 519,559 | -1.45(-1.65%) |
Mar 04, 2022 | 86.43 | 87.84 | 86.14 | 87.63 | 405,348 | +0.30(+0.34%) |
Mar 03, 2022 | 88.51 | 88.67 | 87.03 | 87.33 | 477,947 | -0.68(-0.77%) |
Mar 02, 2022 | 86.98 | 88.54 | 86.92 | 88.01 | 321,181 | +1.83(+2.12%) |
Mar 01, 2022 | 87.18 | 87.95 | 85.15 | 86.19 | 775,376 | -0.96(-1.10%) |
Feb 28, 2022 | 87.38 | 88.97 | 86.38 | 87.14 | 277,903 | -1.41(-1.59%) |
Feb 25, 2022 | 85.85 | 88.88 | 85.90 | 88.55 | 806,109 | +2.74(+3.20%) |
Feb 24, 2022 | 83.55 | 86.15 | 83.38 | 85.81 | 593,124 | +0.44(+0.51%) |
Feb 23, 2022 | 84.53 | 86.21 | 84.53 | 85.37 | 934,966 | +1.55(+1.85%) |
Feb 22, 2022 | 86.19 | 87.77 | 83.80 | 83.82 | 1,025,334 | -3.05(-3.52%) |
Feb 18, 2022 | 86.88 | 0 | -0.70(-0.80%) | |||
Feb 17, 2022 | 89.95 | 91.06 | 87.47 | 87.57 | 1,522,235 | +6.51(+8.03%) |
Feb 16, 2022 | 85.03 | 85.41 | 80.95 | 81.07 | 822,983 | -4.93(-5.73%) |
Feb 15, 2022 | 87.52 | 87.52 | 82.33 | 86.00 | 878,174 | +1.75(+2.07%) |
Feb 14, 2022 | 83.84 | 85.41 | 83.72 | 84.25 | 321,634 | +0.42(+0.50%) |
Feb 11, 2022 | 86.34 | 86.34 | 83.45 | 83.83 | 329,525 | -2.63(-3.04%) |
Feb 10, 2022 | 86.81 | 88.52 | 86.14 | 86.46 | 342,714 | -2.03(-2.29%) |
Feb 09, 2022 | 89.78 | 90.80 | 88.05 | 88.48 | 157,577 | -0.44(-0.49%) |
Feb 08, 2022 | 86.09 | 89.03 | 86.09 | 88.92 | 192,795 | +2.83(+3.29%) |
Feb 07, 2022 | 85.80 | 86.75 | 85.16 | 86.09 | 184,551 | -0.34(-0.39%) |
Feb 04, 2022 | 85.46 | 87.19 | 84.80 | 86.43 | 189,364 | +0.32(+0.37%) |
Feb 03, 2022 | 85.26 | 86.61 | 86.11 | 253,938 | -0.23(-0.27%) | |
Feb 02, 2022 | 85.43 | 86.63 | 85.19 | 86.34 | 192,148 | +0.76(+0.89%) |