Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.79 | 90.04 | 85.77 | 86.21 | 621,898 | -3.23(-3.61%) |
Apr 28, 2022 | 90.82 | 91.22 | 87.50 | 89.45 | 325,897 | -0.44(-0.49%) |
Apr 27, 2022 | 87.33 | 90.27 | 87.03 | 89.89 | 329,407 | +2.55(+2.92%) |
Apr 26, 2022 | 88.16 | 89.44 | 86.97 | 87.33 | 204,900 | -2.32(-2.59%) |
Apr 25, 2022 | 88.86 | 89.81 | 86.97 | 89.66 | 275,706 | +0.15(+0.17%) |
Apr 22, 2022 | 91.85 | 92.57 | 89.49 | 89.50 | 197,575 | -2.57(-2.79%) |
Apr 21, 2022 | 93.74 | 94.29 | 91.53 | 92.07 | 177,279 | -0.94(-1.01%) |
Apr 20, 2022 | 92.88 | 93.94 | 92.71 | 93.01 | 113,561 | +0.85(+0.92%) |
Apr 19, 2022 | 89.62 | 92.44 | 89.33 | 92.16 | 192,142 | +2.94(+3.30%) |
Apr 18, 2022 | 88.63 | 89.91 | 88.43 | 89.22 | 157,695 | +0.13(+0.15%) |
Apr 14, 2022 | 90.51 | 91.59 | 88.90 | 89.08 | 139,303 | -1.35(-1.49%) |
Apr 13, 2022 | 88.92 | 90.49 | 88.53 | 90.43 | 224,732 | +1.52(+1.71%) |
Apr 12, 2022 | 90.30 | 90.82 | 88.56 | 88.91 | 194,933 | -0.97(-1.07%) |
Apr 11, 2022 | 88.82 | 90.66 | 88.82 | 89.88 | 223,490 | +0.82(+0.92%) |
Apr 08, 2022 | 89.98 | 93.90 | 88.81 | 89.05 | 278,957 | -0.94(-1.04%) |
Apr 07, 2022 | 91.25 | 91.25 | 89.10 | 89.99 | 319,302 | -0.76(-0.83%) |
Apr 06, 2022 | 92.04 | 92.56 | 90.73 | 90.75 | 180,454 | -1.20(-1.30%) |
Apr 05, 2022 | 92.59 | 93.24 | 91.75 | 91.94 | 139,012 | -0.48(-0.52%) |
Apr 04, 2022 | 93.34 | 93.34 | 91.47 | 92.42 | 142,885 | -0.90(-0.96%) |
Apr 01, 2022 | 93.69 | 94.90 | 92.51 | 93.32 | 312,667 | +0.43(+0.46%) |
Mar 31, 2022 | 93.81 | 95.13 | 92.78 | 92.89 | 189,120 | -1.17(-1.24%) |
Mar 30, 2022 | 97.43 | 97.59 | 93.33 | 94.05 | 207,089 | -3.02(-3.11%) |
Mar 29, 2022 | 96.53 | 97.97 | 94.55 | 97.07 | 215,041 | +1.66(+1.74%) |
Mar 28, 2022 | 96.31 | 96.55 | 94.51 | 95.41 | 154,976 | -1.60(-1.65%) |
Mar 25, 2022 | 95.47 | 97.12 | 94.70 | 97.01 | 135,181 | +2.04(+2.14%) |
Mar 24, 2022 | 94.71 | 95.36 | 93.22 | 94.97 | 133,914 | +1.26(+1.35%) |
Mar 23, 2022 | 96.89 | 96.89 | 93.33 | 93.71 | 143,636 | -3.58(-3.68%) |
Mar 22, 2022 | 97.00 | 98.42 | 96.72 | 97.29 | 208,421 | +1.18(+1.22%) |
Mar 21, 2022 | 96.43 | 97.48 | 95.08 | 96.11 | 291,101 | +0.51(+0.53%) |
Mar 18, 2022 | 97.50 | 97.50 | 94.89 | 95.60 | 686,746 | -0.96(-0.99%) |
Mar 17, 2022 | 96.32 | 97.22 | 94.80 | 96.56 | 190,446 | -1.04(-1.07%) |
Mar 16, 2022 | 97.13 | 98.31 | 94.55 | 97.60 | 241,286 | +1.60(+1.66%) |
Mar 15, 2022 | 96.71 | 97.97 | 94.56 | 96.00 | 158,259 | +0.06(+0.06%) |
Mar 14, 2022 | 96.08 | 97.64 | 95.25 | 95.95 | 214,989 | +1.07(+1.13%) |
Mar 11, 2022 | 94.33 | 96.08 | 94.33 | 94.88 | 190,636 | +1.23(+1.32%) |
Mar 10, 2022 | 91.76 | 93.87 | 91.35 | 93.64 | 153,401 | +0.55(+0.59%) |
Mar 09, 2022 | 94.68 | 95.72 | 93.02 | 93.10 | 222,081 | +0.76(+0.83%) |
Mar 08, 2022 | 91.72 | 94.71 | 91.32 | 92.33 | 233,143 | +1.63(+1.80%) |
Mar 07, 2022 | 92.77 | 93.79 | 90.49 | 90.70 | 199,001 | -2.89(-3.08%) |
Mar 04, 2022 | 94.04 | 96.26 | 92.34 | 93.59 | 153,530 | -2.20(-2.30%) |
Mar 03, 2022 | 96.77 | 96.77 | 95.13 | 95.79 | 178,120 | -0.84(-0.87%) |
Mar 02, 2022 | 92.38 | 97.33 | 92.38 | 96.63 | 239,070 | +4.78(+5.21%) |
Mar 01, 2022 | 96.13 | 96.36 | 90.97 | 91.85 | 681,689 | -5.16(-5.32%) |
Feb 28, 2022 | 95.89 | 97.33 | 95.68 | 97.01 | 220,628 | -0.78(-0.80%) |
Feb 25, 2022 | 94.47 | 97.86 | 95.63 | 97.79 | 170,094 | +3.53(+3.75%) |
Feb 24, 2022 | 91.87 | 94.54 | 91.08 | 94.26 | 301,380 | -0.47(-0.49%) |
Feb 23, 2022 | 97.34 | 98.18 | 94.36 | 94.72 | 150,980 | -1.88(-1.94%) |
Feb 22, 2022 | 96.70 | 97.58 | 95.79 | 96.60 | 179,604 | -0.63(-0.65%) |
Feb 18, 2022 | 97.23 | 0 | +0.29(+0.29%) | |||
Feb 17, 2022 | 97.93 | 98.48 | 96.72 | 96.94 | 229,270 | -2.06(-2.08%) |
Feb 16, 2022 | 98.02 | 99.41 | 94.77 | 99.00 | 191,050 | -0.12(-0.12%) |
Feb 15, 2022 | 98.18 | 99.69 | 91.56 | 99.12 | 227,127 | +1.63(+1.67%) |
Feb 14, 2022 | 98.12 | 99.16 | 96.89 | 97.49 | 218,762 | -0.53(-0.54%) |
Feb 11, 2022 | 97.60 | 99.56 | 97.04 | 98.03 | 263,688 | +0.12(+0.13%) |
Feb 10, 2022 | 98.04 | 99.22 | 97.41 | 97.90 | 321,643 | -0.41(-0.42%) |
Feb 09, 2022 | 99.72 | 101.03 | 98.00 | 98.31 | 200,056 | -1.09(-1.09%) |
Feb 08, 2022 | 98.29 | 99.86 | 97.90 | 99.40 | 199,821 | +1.74(+1.78%) |
Feb 07, 2022 | 98.51 | 99.51 | 97.15 | 97.66 | 157,506 | -0.77(-0.78%) |
Feb 04, 2022 | 96.01 | 99.06 | 95.78 | 98.43 | 224,828 | +2.42(+2.52%) |
Feb 03, 2022 | 96.54 | 96.01 | 217,355 | -0.82(-0.85%) | ||
Feb 02, 2022 | 97.14 | 97.14 | 95.18 | 96.83 | 256,477 | -0.20(-0.21%) |