Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.78 | 89.85 | 85.64 | 85.78 | 1,518,801 | -3.32(-3.73%) |
Apr 28, 2022 | 89.94 | 90.66 | 87.14 | 89.10 | 1,414,623 | +0.23(+0.26%) |
Apr 27, 2022 | 88.05 | 90.82 | 87.15 | 88.87 | 1,715,760 | +0.44(+0.50%) |
Apr 26, 2022 | 89.62 | 90.28 | 88.42 | 88.43 | 1,476,464 | -2.02(-2.23%) |
Apr 25, 2022 | 89.61 | 90.65 | 87.49 | 90.45 | 2,463,591 | +0.07(+0.08%) |
Apr 22, 2022 | 90.26 | 91.85 | 89.53 | 90.38 | 1,811,473 | -0.29(-0.32%) |
Apr 21, 2022 | 93.50 | 93.86 | 90.02 | 90.67 | 2,175,899 | -2.40(-2.58%) |
Apr 20, 2022 | 96.87 | 97.86 | 92.98 | 93.07 | 1,744,855 | -3.22(-3.34%) |
Apr 19, 2022 | 91.43 | 96.77 | 91.29 | 96.29 | 1,775,474 | +5.18(+5.69%) |
Apr 18, 2022 | 91.30 | 92.35 | 90.44 | 91.11 | 1,601,471 | -0.68(-0.74%) |
Apr 14, 2022 | 93.70 | 94.61 | 91.52 | 91.79 | 2,099,946 | -1.20(-1.29%) |
Apr 13, 2022 | 91.51 | 94.32 | 90.55 | 92.99 | 3,595,570 | -0.34(-0.36%) |
Apr 12, 2022 | 99.63 | 101.50 | 93.23 | 93.33 | 8,382,438 | -9.84(-9.54%) |
Apr 11, 2022 | 101.04 | 105.90 | 101.04 | 103.17 | 2,917,426 | +0.95(+0.93%) |
Apr 08, 2022 | 98.64 | 103.23 | 97.86 | 102.22 | 2,191,750 | +3.10(+3.13%) |
Apr 07, 2022 | 97.12 | 99.70 | 94.35 | 99.12 | 2,007,309 | +1.36(+1.39%) |
Apr 06, 2022 | 96.07 | 98.40 | 95.22 | 97.76 | 2,499,011 | -2.06(-2.06%) |
Apr 05, 2022 | 100.00 | 102.64 | 98.87 | 99.82 | 1,489,246 | -1.55(-1.53%) |
Apr 04, 2022 | 98.56 | 102.57 | 98.23 | 101.37 | 1,679,398 | +2.88(+2.92%) |
Apr 01, 2022 | 97.29 | 98.52 | 95.66 | 98.49 | 1,527,095 | +2.01(+2.08%) |
Mar 31, 2022 | 101.16 | 101.22 | 96.48 | 96.48 | 1,931,049 | -5.05(-4.97%) |
Mar 30, 2022 | 102.70 | 103.73 | 101.22 | 101.53 | 1,304,084 | -2.29(-2.21%) |
Mar 29, 2022 | 101.25 | 104.61 | 100.63 | 103.82 | 2,350,836 | +5.19(+5.26%) |
Mar 28, 2022 | 97.86 | 98.73 | 95.04 | 98.63 | 2,218,178 | +1.36(+1.40%) |
Mar 25, 2022 | 99.87 | 99.87 | 95.89 | 97.27 | 1,649,398 | -2.01(-2.02%) |
Mar 24, 2022 | 99.07 | 100.58 | 98.70 | 99.28 | 1,436,844 | +0.36(+0.36%) |
Mar 23, 2022 | 102.13 | 102.71 | 98.54 | 98.92 | 1,439,306 | -4.13(-4.01%) |
Mar 22, 2022 | 102.99 | 104.92 | 101.80 | 103.05 | 1,657,158 | +0.46(+0.45%) |
Mar 21, 2022 | 104.47 | 105.68 | 101.38 | 102.59 | 1,328,689 | -1.88(-1.80%) |
Mar 18, 2022 | 103.99 | 105.90 | 103.29 | 104.47 | 2,572,564 | +0.55(+0.53%) |
Mar 17, 2022 | 100.74 | 103.96 | 99.70 | 103.92 | 1,118,223 | +1.90(+1.86%) |
Mar 16, 2022 | 100.89 | 103.07 | 98.43 | 102.02 | 2,006,463 | +1.10(+1.09%) |
Mar 15, 2022 | 98.96 | 102.29 | 98.61 | 100.92 | 1,029,002 | +2.37(+2.40%) |
Mar 14, 2022 | 99.09 | 101.70 | 98.20 | 98.55 | 1,248,896 | -0.66(-0.67%) |
Mar 11, 2022 | 100.50 | 101.28 | 98.80 | 99.21 | 892,499 | -1.54(-1.53%) |
Mar 10, 2022 | 99.95 | 101.49 | 98.53 | 100.75 | 1,001,245 | -1.14(-1.12%) |
Mar 09, 2022 | 101.98 | 103.49 | 101.25 | 101.89 | 1,336,144 | +1.94(+1.94%) |
Mar 08, 2022 | 100.01 | 104.85 | 98.66 | 99.95 | 1,374,143 | -0.06(-0.06%) |
Mar 07, 2022 | 102.10 | 103.34 | 99.43 | 100.01 | 2,646,997 | -3.06(-2.97%) |
Mar 04, 2022 | 103.48 | 104.72 | 101.81 | 103.07 | 1,403,286 | -1.42(-1.36%) |
Mar 03, 2022 | 107.04 | 107.13 | 103.15 | 104.49 | 1,048,589 | -1.31(-1.24%) |
Mar 02, 2022 | 105.34 | 107.27 | 104.00 | 105.80 | 1,559,773 | +0.56(+0.53%) |
Mar 01, 2022 | 108.69 | 108.70 | 104.14 | 105.24 | 1,659,416 | -4.09(-3.74%) |
Feb 28, 2022 | 107.10 | 109.54 | 106.64 | 109.33 | 1,463,441 | +1.98(+1.84%) |
Feb 25, 2022 | 105.41 | 108.39 | 105.13 | 107.35 | 1,252,859 | +2.20(+2.09%) |
Feb 24, 2022 | 97.59 | 105.42 | 96.39 | 105.15 | 1,530,629 | +4.80(+4.78%) |
Feb 23, 2022 | 102.12 | 103.81 | 99.51 | 100.35 | 1,619,915 | -0.82(-0.81%) |
Feb 22, 2022 | 104.73 | 105.47 | 99.90 | 101.17 | 1,773,763 | -4.47(-4.23%) |
Feb 18, 2022 | 105.64 | 0 | -1.84(-1.71%) | |||
Feb 17, 2022 | 109.73 | 110.13 | 106.54 | 107.48 | 1,340,654 | -2.10(-1.92%) |
Feb 16, 2022 | 109.80 | 110.86 | 107.32 | 109.58 | 1,553,542 | -3.74(-3.30%) |
Feb 15, 2022 | 112.46 | 113.54 | 110.70 | 113.32 | 1,151,917 | +2.36(+2.13%) |
Feb 14, 2022 | 108.90 | 112.26 | 108.39 | 110.96 | 1,058,339 | +2.48(+2.29%) |
Feb 11, 2022 | 110.44 | 111.42 | 107.60 | 108.48 | 1,108,414 | -2.11(-1.91%) |
Feb 10, 2022 | 110.01 | 113.09 | 109.47 | 110.59 | 1,200,266 | -2.10(-1.86%) |
Feb 09, 2022 | 110.80 | 114.42 | 110.80 | 112.69 | 2,229,228 | +3.65(+3.35%) |
Feb 08, 2022 | 105.26 | 109.07 | 105.16 | 109.04 | 1,476,544 | +3.45(+3.27%) |
Feb 07, 2022 | 106.50 | 107.93 | 104.39 | 105.59 | 835,212 | -0.66(-0.62%) |
Feb 04, 2022 | 106.11 | 107.77 | 103.43 | 106.25 | 1,540,710 | -0.47(-0.44%) |
Feb 03, 2022 | 108.31 | 106.59 | 106.72 | 1,514,089 | -3.08(-2.81%) | |
Feb 02, 2022 | 110.94 | 111.11 | 107.96 | 109.80 | 1,521,701 | -1.16(-1.05%) |