Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 89.20 | 89.20 | 86.54 | 86.55 | 4,458 | -2.20(-2.48%) |
Apr 28, 2022 | 87.41 | 88.95 | 86.78 | 88.75 | 7,215 | +1.78(+2.05%) |
Apr 27, 2022 | 87.34 | 87.88 | 86.62 | 86.97 | 10,491 | -0.17(-0.20%) |
Apr 26, 2022 | 88.65 | 88.65 | 87.14 | 87.14 | 5,657 | -2.38(-2.66%) |
Apr 25, 2022 | 88.30 | 89.56 | 86.93 | 89.52 | 18,126 | +0.40(+0.45%) |
Apr 22, 2022 | 91.24 | 91.24 | 89.12 | 89.12 | 5,230 | -2.51(-2.74%) |
Apr 21, 2022 | 93.72 | 93.74 | 91.63 | 91.63 | 3,940 | -1.84(-1.97%) |
Apr 20, 2022 | 93.06 | 93.88 | 93.06 | 93.47 | 1,844 | +0.76(+0.82%) |
Apr 19, 2022 | 91.97 | 92.83 | 91.97 | 92.71 | 3,467 | +1.75(+1.92%) |
Apr 18, 2022 | 90.22 | 91.29 | 90.22 | 90.97 | 4,686 | +0.37(+0.41%) |
Apr 14, 2022 | 91.38 | 91.38 | 90.40 | 90.60 | 4,127 | -0.08(-0.09%) |
Apr 13, 2022 | 89.58 | 90.79 | 89.58 | 90.68 | 63,201 | +1.52(+1.70%) |
Apr 12, 2022 | 90.63 | 90.68 | 88.91 | 89.16 | 45,211 | -0.19(-0.22%) |
Apr 11, 2022 | 89.03 | 90.72 | 89.03 | 89.36 | 9,863 | +0.02(+0.02%) |
Apr 08, 2022 | 88.98 | 89.73 | 88.98 | 89.34 | 3,306 | +0.41(+0.46%) |
Apr 07, 2022 | 88.00 | 89.22 | 87.93 | 88.93 | 3,223 | -0.48(-0.53%) |
Apr 06, 2022 | 89.70 | 89.89 | 89.40 | 89.41 | 9,707 | -0.88(-0.98%) |
Apr 05, 2022 | 92.08 | 92.08 | 90.29 | 90.29 | 5,770 | -1.59(-1.73%) |
Apr 04, 2022 | 92.27 | 92.27 | 91.81 | 91.88 | 12,632 | -0.55(-0.60%) |
Apr 01, 2022 | 93.48 | 93.48 | 91.81 | 92.43 | 11,247 | -0.13(-0.14%) |
Mar 31, 2022 | 93.70 | 94.19 | 92.57 | 92.57 | 2,681 | -1.17(-1.24%) |
Mar 30, 2022 | 94.56 | 94.72 | 93.35 | 93.73 | 6,947 | -1.01(-1.06%) |
Mar 29, 2022 | 94.11 | 94.99 | 93.90 | 94.74 | 46,983 | +1.45(+1.56%) |
Mar 28, 2022 | 93.08 | 93.29 | 92.76 | 93.29 | 4,044 | -0.74(-0.79%) |
Mar 25, 2022 | 93.39 | 94.03 | 93.29 | 94.03 | 8,651 | +0.99(+1.07%) |
Mar 24, 2022 | 92.52 | 93.03 | 92.52 | 93.03 | 1,192 | +1.02(+1.10%) |
Mar 23, 2022 | 93.30 | 93.30 | 92.02 | 92.02 | 2,725 | -1.69(-1.81%) |
Mar 22, 2022 | 94.06 | 94.18 | 93.45 | 93.71 | 5,765 | +0.53(+0.57%) |
Mar 21, 2022 | 93.68 | 93.86 | 92.97 | 93.18 | 2,683 | -0.06(-0.06%) |
Mar 18, 2022 | 91.69 | 93.24 | 91.45 | 93.24 | 4,692 | +0.40(+0.43%) |
Mar 17, 2022 | 92.06 | 92.95 | 91.81 | 92.84 | 5,402 | +0.53(+0.58%) |
Mar 16, 2022 | 90.91 | 92.45 | 90.39 | 92.31 | 19,545 | +2.11(+2.34%) |
Mar 15, 2022 | 89.61 | 90.26 | 89.05 | 90.20 | 21,737 | +1.11(+1.24%) |
Mar 14, 2022 | 89.36 | 90.15 | 88.60 | 89.09 | 12,712 | -0.37(-0.41%) |
Mar 11, 2022 | 90.45 | 90.45 | 89.44 | 89.46 | 6,156 | -0.26(-0.29%) |
Mar 10, 2022 | 88.50 | 89.72 | 88.14 | 89.72 | 3,206 | +0.61(+0.69%) |
Mar 09, 2022 | 89.06 | 89.60 | 89.01 | 89.11 | 11,386 | +2.30(+2.65%) |
Mar 08, 2022 | 86.75 | 88.25 | 86.18 | 86.81 | 22,670 | +0.51(+0.59%) |
Mar 07, 2022 | 89.17 | 89.17 | 86.23 | 86.30 | 6,418 | -3.40(-3.79%) |
Mar 04, 2022 | 89.96 | 89.96 | 88.95 | 89.70 | 6,809 | -1.58(-1.73%) |
Mar 03, 2022 | 92.20 | 92.20 | 90.55 | 91.27 | 25,237 | -0.43(-0.47%) |
Mar 02, 2022 | 90.02 | 92.16 | 90.02 | 91.70 | 17,902 | +3.35(+3.79%) |
Mar 01, 2022 | 90.76 | 90.94 | 87.81 | 88.36 | 290,178 | -2.69(-2.96%) |
Feb 28, 2022 | 90.29 | 91.37 | 90.07 | 91.05 | 97,799 | -0.02(-0.02%) |
Feb 25, 2022 | 88.74 | 91.16 | 89.32 | 91.07 | 26,325 | +2.64(+2.99%) |
Feb 24, 2022 | 86.38 | 88.63 | 85.09 | 88.43 | 20,955 | +0.14(+0.16%) |
Feb 23, 2022 | 90.32 | 90.52 | 88.16 | 88.28 | 15,778 | -1.93(-2.14%) |
Feb 22, 2022 | 91.47 | 92.11 | 89.76 | 90.21 | 24,881 | -1.74(-1.89%) |
Feb 18, 2022 | 91.95 | 0 | -0.21(-0.23%) | |||
Feb 17, 2022 | 93.04 | 93.23 | 92.02 | 92.17 | 7,534 | -1.88(-2.00%) |
Feb 16, 2022 | 93.50 | 94.24 | 93.26 | 94.05 | 7,273 | +0.55(+0.59%) |
Feb 15, 2022 | 91.64 | 93.54 | 91.64 | 93.50 | 21,885 | +2.54(+2.79%) |
Feb 14, 2022 | 91.89 | 91.89 | 90.41 | 90.96 | 18,216 | -0.46(-0.50%) |
Feb 11, 2022 | 92.72 | 93.00 | 91.08 | 91.43 | 13,264 | -1.13(-1.23%) |
Feb 10, 2022 | 93.15 | 94.56 | 92.13 | 92.56 | 18,457 | -1.10(-1.17%) |
Feb 09, 2022 | 93.70 | 94.13 | 93.50 | 93.66 | 17,406 | +0.85(+0.91%) |
Feb 08, 2022 | 91.36 | 92.90 | 91.36 | 92.81 | 21,838 | +2.03(+2.23%) |
Feb 07, 2022 | 90.51 | 91.43 | 90.51 | 90.78 | 12,030 | +0.19(+0.21%) |
Feb 04, 2022 | 90.72 | 91.08 | 89.45 | 90.59 | 18,949 | -0.26(-0.29%) |
Feb 03, 2022 | 92.15 | 90.82 | 90.85 | 22,831 | -1.00(-1.09%) | |
Feb 02, 2022 | 91.91 | 92.24 | 91.14 | 91.85 | 58,513 | +0.04(+0.04%) |