Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.75 | 90.22 | 86.81 | 86.94 | 369,736 | -2.67(-2.98%) |
Apr 28, 2022 | 88.69 | 90.19 | 87.14 | 89.61 | 325,430 | +1.89(+2.15%) |
Apr 27, 2022 | 88.00 | 89.18 | 87.16 | 87.72 | 367,606 | +0.26(+0.30%) |
Apr 26, 2022 | 90.86 | 90.86 | 87.45 | 87.46 | 442,645 | -3.40(-3.74%) |
Apr 25, 2022 | 89.74 | 90.92 | 88.92 | 90.86 | 370,130 | +1.13(+1.26%) |
Apr 22, 2022 | 91.73 | 92.48 | 89.68 | 89.73 | 279,053 | -2.03(-2.21%) |
Apr 21, 2022 | 94.54 | 95.58 | 91.04 | 91.76 | 379,464 | -1.79(-1.91%) |
Apr 20, 2022 | 93.70 | 94.29 | 92.42 | 93.55 | 393,022 | +0.54(+0.58%) |
Apr 19, 2022 | 90.97 | 93.55 | 90.43 | 93.01 | 372,674 | +2.99(+3.32%) |
Apr 18, 2022 | 90.86 | 91.24 | 89.37 | 90.02 | 357,542 | -1.12(-1.23%) |
Apr 14, 2022 | 92.76 | 93.16 | 90.99 | 91.14 | 387,169 | -1.59(-1.71%) |
Apr 13, 2022 | 90.35 | 93.19 | 90.21 | 92.73 | 401,831 | +1.86(+2.05%) |
Apr 12, 2022 | 91.66 | 93.05 | 90.85 | 90.87 | 617,157 | +0.35(+0.39%) |
Apr 11, 2022 | 90.65 | 92.00 | 90.00 | 90.52 | 320,215 | -1.02(-1.11%) |
Apr 08, 2022 | 92.19 | 93.18 | 91.15 | 91.54 | 308,298 | -1.37(-1.47%) |
Apr 07, 2022 | 92.42 | 93.53 | 91.25 | 92.91 | 444,835 | +0.20(+0.22%) |
Apr 06, 2022 | 92.97 | 93.76 | 91.52 | 92.71 | 416,195 | -1.15(-1.23%) |
Apr 05, 2022 | 95.31 | 95.66 | 93.33 | 93.86 | 326,941 | -1.83(-1.91%) |
Apr 04, 2022 | 94.51 | 96.18 | 94.36 | 95.69 | 354,267 | +1.23(+1.30%) |
Apr 01, 2022 | 94.14 | 95.04 | 92.45 | 94.46 | 594,160 | -0.16(-0.17%) |
Mar 31, 2022 | 95.69 | 96.97 | 94.61 | 94.62 | 561,172 | -0.80(-0.84%) |
Mar 30, 2022 | 95.76 | 96.28 | 94.81 | 95.42 | 361,836 | -1.49(-1.54%) |
Mar 29, 2022 | 94.44 | 97.32 | 94.13 | 96.91 | 482,326 | +3.87(+4.16%) |
Mar 28, 2022 | 91.94 | 93.06 | 90.76 | 93.04 | 456,898 | +1.19(+1.30%) |
Mar 25, 2022 | 94.98 | 94.98 | 91.30 | 91.85 | 456,781 | -2.39(-2.54%) |
Mar 24, 2022 | 93.56 | 94.65 | 92.84 | 94.24 | 525,607 | +1.18(+1.27%) |
Mar 23, 2022 | 93.92 | 95.99 | 92.90 | 93.06 | 700,603 | -1.92(-2.02%) |
Mar 22, 2022 | 93.69 | 96.36 | 93.69 | 94.98 | 643,951 | +1.11(+1.18%) |
Mar 21, 2022 | 91.58 | 95.44 | 90.75 | 93.87 | 841,810 | +0.20(+0.21%) |
Mar 18, 2022 | 91.00 | 93.77 | 90.22 | 93.67 | 922,774 | +3.59(+3.99%) |
Mar 17, 2022 | 86.89 | 90.13 | 86.64 | 90.08 | 672,596 | +2.64(+3.02%) |
Mar 16, 2022 | 85.72 | 88.23 | 84.25 | 87.44 | 437,299 | +2.49(+2.93%) |
Mar 15, 2022 | 84.83 | 86.05 | 83.66 | 84.95 | 458,546 | +0.54(+0.64%) |
Mar 14, 2022 | 86.56 | 87.25 | 84.05 | 84.41 | 455,219 | -2.16(-2.50%) |
Mar 11, 2022 | 90.56 | 90.86 | 86.53 | 86.57 | 384,989 | -3.08(-3.44%) |
Mar 10, 2022 | 88.80 | 90.40 | 87.40 | 89.65 | 632,647 | -0.75(-0.83%) |
Mar 09, 2022 | 87.16 | 91.55 | 87.16 | 90.40 | 854,339 | +3.66(+4.22%) |
Mar 08, 2022 | 87.33 | 89.94 | 86.33 | 86.74 | 974,367 | -1.92(-2.17%) |
Mar 07, 2022 | 89.16 | 90.59 | 88.18 | 88.66 | 806,888 | +0.02(+0.02%) |
Mar 04, 2022 | 88.80 | 90.61 | 87.24 | 88.64 | 713,549 | -0.01(-0.01%) |
Mar 03, 2022 | 90.08 | 90.08 | 88.12 | 88.65 | 722,328 | -0.78(-0.87%) |
Mar 02, 2022 | 88.80 | 89.77 | 86.62 | 89.43 | 562,840 | +1.26(+1.43%) |
Mar 01, 2022 | 88.17 | 90.04 | 87.69 | 88.17 | 607,287 | +0.02(+0.02%) |
Feb 28, 2022 | 86.98 | 89.02 | 86.98 | 88.15 | 674,878 | +0.19(+0.22%) |
Feb 25, 2022 | 88.15 | 88.18 | 86.70 | 87.96 | 702,749 | -0.10(-0.11%) |
Feb 24, 2022 | 81.48 | 88.28 | 81.38 | 88.06 | 890,366 | +3.86(+4.58%) |
Feb 23, 2022 | 87.90 | 87.91 | 84.11 | 84.20 | 872,908 | -2.55(-2.94%) |
Feb 22, 2022 | 87.11 | 89.69 | 86.55 | 86.75 | 1,354,644 | -1.06(-1.21%) |
Feb 18, 2022 | 87.81 | 0 | -2.70(-2.98%) | |||
Feb 17, 2022 | 94.58 | 94.58 | 90.39 | 90.51 | 547,466 | -4.94(-5.18%) |
Feb 16, 2022 | 96.11 | 96.11 | 94.51 | 95.45 | 434,465 | -1.05(-1.09%) |
Feb 15, 2022 | 95.98 | 97.11 | 95.15 | 96.50 | 914,937 | +2.03(+2.15%) |
Feb 14, 2022 | 95.31 | 96.95 | 93.70 | 94.47 | 675,613 | -0.55(-0.58%) |
Feb 11, 2022 | 96.37 | 98.62 | 94.58 | 95.02 | 455,045 | -1.15(-1.20%) |
Feb 10, 2022 | 96.26 | 98.49 | 95.36 | 96.17 | 698,844 | -1.91(-1.95%) |
Feb 09, 2022 | 98.13 | 98.71 | 96.96 | 98.08 | 1,084,521 | +1.55(+1.61%) |
Feb 08, 2022 | 96.00 | 97.22 | 95.66 | 96.53 | 600,775 | +0.08(+0.08%) |
Feb 07, 2022 | 96.96 | 98.69 | 96.12 | 96.45 | 543,347 | -0.50(-0.52%) |
Feb 04, 2022 | 96.23 | 98.02 | 95.48 | 96.95 | 550,311 | +0.55(+0.57%) |
Feb 03, 2022 | 98.21 | 96.36 | 96.40 | 376,032 | -4.02(-4.00%) | |
Feb 02, 2022 | 103.03 | 103.11 | 99.94 | 100.42 | 585,958 | -2.18(-2.12%) |