Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 92.02 | 93.74 | 86.12 | 86.47 | 301,270 | -5.86(-6.35%) |
Apr 28, 2022 | 89.29 | 93.23 | 87.04 | 92.33 | 435,660 | +4.37(+4.97%) |
Apr 27, 2022 | 86.70 | 89.69 | 85.00 | 87.96 | 286,021 | +1.70(+1.97%) |
Apr 26, 2022 | 89.62 | 89.99 | 86.10 | 86.26 | 424,652 | -3.93(-4.36%) |
Apr 25, 2022 | 85.86 | 90.86 | 85.01 | 90.19 | 226,760 | +4.19(+4.87%) |
Apr 22, 2022 | 85.58 | 88.37 | 83.28 | 86.00 | 341,602 | +0.09(+0.10%) |
Apr 21, 2022 | 91.18 | 92.67 | 84.58 | 85.91 | 268,579 | -3.46(-3.87%) |
Apr 20, 2022 | 91.02 | 92.02 | 87.95 | 89.37 | 557,311 | -0.72(-0.80%) |
Apr 19, 2022 | 89.53 | 92.95 | 87.34 | 90.09 | 775,938 | -0.11(-0.12%) |
Apr 18, 2022 | 89.42 | 90.98 | 86.59 | 90.20 | 276,451 | +0.38(+0.42%) |
Apr 14, 2022 | 92.69 | 92.69 | 87.17 | 89.82 | 665,258 | -3.36(-3.61%) |
Apr 13, 2022 | 93.02 | 93.99 | 91.17 | 93.18 | 487,496 | +0.71(+0.77%) |
Apr 12, 2022 | 95.15 | 96.90 | 92.22 | 92.47 | 138,276 | -0.83(-0.89%) |
Apr 11, 2022 | 92.93 | 95.27 | 90.88 | 93.30 | 438,928 | -1.26(-1.33%) |
Apr 08, 2022 | 96.54 | 96.97 | 92.37 | 94.56 | 450,725 | -1.80(-1.87%) |
Apr 07, 2022 | 95.11 | 97.64 | 91.45 | 96.36 | 218,338 | +1.26(+1.32%) |
Apr 06, 2022 | 95.07 | 95.44 | 91.00 | 95.10 | 536,953 | -0.89(-0.93%) |
Apr 05, 2022 | 103.51 | 106.31 | 95.50 | 95.99 | 1,043,001 | -6.80(-6.62%) |
Apr 04, 2022 | 96.44 | 104.19 | 96.44 | 102.79 | 642,910 | +7.14(+7.46%) |
Apr 01, 2022 | 94.65 | 95.94 | 92.46 | 95.65 | 561,019 | +0.54(+0.57%) |
Mar 31, 2022 | 91.99 | 96.65 | 90.71 | 95.11 | 806,213 | +3.46(+3.78%) |
Mar 30, 2022 | 95.85 | 95.85 | 89.00 | 91.65 | 399,591 | -5.19(-5.36%) |
Mar 29, 2022 | 94.38 | 97.96 | 94.25 | 96.84 | 731,629 | +3.78(+4.06%) |
Mar 28, 2022 | 94.64 | 95.34 | 88.86 | 93.06 | 491,246 | +0.01(+0.01%) |
Mar 25, 2022 | 97.35 | 97.35 | 89.95 | 93.05 | 717,971 | -7.34(-7.31%) |
Mar 24, 2022 | 97.40 | 100.83 | 96.05 | 100.39 | 999,747 | +3.98(+4.13%) |
Mar 23, 2022 | 92.69 | 101.49 | 90.40 | 96.41 | 472,550 | +1.89(+2.00%) |
Mar 22, 2022 | 89.63 | 97.88 | 88.03 | 94.52 | 630,197 | +4.89(+5.46%) |
Mar 21, 2022 | 93.19 | 93.29 | 85.46 | 89.63 | 446,724 | +0.95(+1.07%) |
Mar 18, 2022 | 80.94 | 91.60 | 79.55 | 88.68 | 779,508 | +7.39(+9.09%) |
Mar 17, 2022 | 78.28 | 82.15 | 77.69 | 81.29 | 586,754 | +2.70(+3.44%) |
Mar 16, 2022 | 70.88 | 78.78 | 70.07 | 78.59 | 473,865 | +10.48(+15.39%) |
Mar 15, 2022 | 67.89 | 69.57 | 64.81 | 68.11 | 343,269 | +1.12(+1.67%) |
Mar 14, 2022 | 75.17 | 75.17 | 66.29 | 66.99 | 357,447 | -9.71(-12.66%) |
Mar 11, 2022 | 80.84 | 81.00 | 76.42 | 76.70 | 223,160 | -3.80(-4.72%) |
Mar 10, 2022 | 77.53 | 82.12 | 77.49 | 80.50 | 274,734 | +0.41(+0.51%) |
Mar 09, 2022 | 81.50 | 83.97 | 79.35 | 80.09 | 600,578 | +0.10(+0.13%) |
Mar 08, 2022 | 75.30 | 82.90 | 71.64 | 79.99 | 1,163,075 | +0.96(+1.21%) |
Mar 07, 2022 | 74.70 | 85.62 | 74.00 | 79.03 | 935,974 | +4.35(+5.82%) |
Mar 04, 2022 | 72.00 | 82.00 | 71.26 | 74.68 | 796,165 | +3.30(+4.62%) |
Mar 03, 2022 | 76.47 | 76.80 | 70.67 | 71.38 | 490,930 | -5.59(-7.26%) |
Mar 02, 2022 | 83.50 | 83.50 | 74.28 | 76.97 | 598,406 | -6.36(-7.63%) |
Mar 01, 2022 | 86.74 | 88.44 | 83.05 | 83.33 | 310,633 | -2.96(-3.43%) |
Feb 28, 2022 | 87.20 | 89.56 | 84.69 | 86.29 | 573,341 | -1.67(-1.90%) |
Feb 25, 2022 | 87.45 | 88.57 | 82.18 | 87.96 | 315,788 | +2.20(+2.57%) |
Feb 24, 2022 | 81.23 | 87.11 | 80.23 | 85.76 | 528,084 | +1.51(+1.79%) |
Feb 23, 2022 | 87.51 | 88.32 | 83.17 | 84.25 | 242,803 | -0.94(-1.10%) |
Feb 22, 2022 | 89.47 | 93.25 | 83.60 | 85.19 | 422,678 | -5.81(-6.38%) |
Feb 18, 2022 | 91.00 | 0 | -2.00(-2.15%) | |||
Feb 17, 2022 | 92.60 | 96.97 | 92.41 | 93.00 | 226,318 | -0.63(-0.67%) |
Feb 16, 2022 | 99.26 | 100.60 | 92.93 | 93.63 | 366,873 | -8.04(-7.91%) |
Feb 15, 2022 | 97.53 | 102.19 | 95.71 | 101.67 | 195,432 | +6.51(+6.84%) |
Feb 14, 2022 | 93.35 | 96.79 | 91.63 | 95.16 | 227,710 | +1.16(+1.23%) |
Feb 11, 2022 | 96.32 | 100.57 | 93.38 | 94.00 | 315,355 | -2.41(-2.50%) |
Feb 10, 2022 | 98.21 | 102.43 | 95.81 | 96.41 | 189,469 | -5.13(-5.05%) |
Feb 09, 2022 | 99.55 | 102.15 | 97.98 | 101.54 | 258,967 | +3.26(+3.32%) |
Feb 08, 2022 | 94.11 | 99.10 | 93.67 | 98.28 | 138,955 | +4.04(+4.29%) |
Feb 07, 2022 | 91.55 | 96.15 | 90.23 | 94.24 | 359,523 | +2.76(+3.02%) |
Feb 04, 2022 | 84.20 | 92.69 | 84.00 | 91.48 | 502,652 | +6.95(+8.22%) |
Feb 03, 2022 | 92.51 | 83.09 | 84.53 | 634,044 | -9.29(-9.90%) | |
Feb 02, 2022 | 100.20 | 100.34 | 91.54 | 93.82 | 397,239 | -6.03(-6.04%) |