Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 92.14 | 93.08 | 90.05 | 90.09 | 30,070 | -2.59(-2.79%) |
Apr 28, 2022 | 91.72 | 93.11 | 90.21 | 92.68 | 36,999 | +1.82(+2.00%) |
Apr 27, 2022 | 90.87 | 91.99 | 90.60 | 90.85 | 31,526 | +0.07(+0.08%) |
Apr 26, 2022 | 92.69 | 92.69 | 90.78 | 90.78 | 36,027 | -2.66(-2.84%) |
Apr 25, 2022 | 92.11 | 93.46 | 90.96 | 93.44 | 42,808 | +0.54(+0.58%) |
Apr 22, 2022 | 94.48 | 94.74 | 92.85 | 92.90 | 20,003 | -2.64(-2.76%) |
Apr 21, 2022 | 98.48 | 98.48 | 95.35 | 95.54 | 22,616 | -1.94(-1.99%) |
Apr 20, 2022 | 97.17 | 97.92 | 97.17 | 97.48 | 43,517 | +0.92(+0.95%) |
Apr 19, 2022 | 94.67 | 96.71 | 94.67 | 96.56 | 51,651 | +2.01(+2.13%) |
Apr 18, 2022 | 94.59 | 95.08 | 94.14 | 94.55 | 22,583 | -0.08(-0.09%) |
Apr 14, 2022 | 95.07 | 95.44 | 94.60 | 94.63 | 30,665 | -0.38(-0.40%) |
Apr 13, 2022 | 93.72 | 95.12 | 93.72 | 95.01 | 43,562 | +1.53(+1.64%) |
Apr 12, 2022 | 94.21 | 95.33 | 93.29 | 93.48 | 46,505 | +0.08(+0.08%) |
Apr 11, 2022 | 93.23 | 94.68 | 93.23 | 93.40 | 122,800 | -0.15(-0.16%) |
Apr 08, 2022 | 93.33 | 94.18 | 92.98 | 93.54 | 31,270 | +0.20(+0.21%) |
Apr 07, 2022 | 93.41 | 93.74 | 92.22 | 93.35 | 15,570 | -0.12(-0.13%) |
Apr 06, 2022 | 93.81 | 93.90 | 93.06 | 93.47 | 26,687 | -0.96(-1.01%) |
Apr 05, 2022 | 95.90 | 95.99 | 94.42 | 94.42 | 15,824 | -1.68(-1.75%) |
Apr 04, 2022 | 96.74 | 96.74 | 95.66 | 96.10 | 24,524 | -0.16(-0.16%) |
Apr 01, 2022 | 96.53 | 96.59 | 95.44 | 96.26 | 57,611 | +0.47(+0.49%) |
Mar 31, 2022 | 96.88 | 97.26 | 95.67 | 95.79 | 39,824 | -1.37(-1.41%) |
Mar 30, 2022 | 98.33 | 98.33 | 96.80 | 97.16 | 25,776 | -1.17(-1.19%) |
Mar 29, 2022 | 97.50 | 98.40 | 97.23 | 98.33 | 15,755 | +1.83(+1.89%) |
Mar 28, 2022 | 96.52 | 96.53 | 95.54 | 96.50 | 18,948 | -0.21(-0.22%) |
Mar 25, 2022 | 96.58 | 96.72 | 96.05 | 96.72 | 13,150 | +0.56(+0.58%) |
Mar 24, 2022 | 95.99 | 96.16 | 95.46 | 96.16 | 20,741 | +0.87(+0.91%) |
Mar 23, 2022 | 96.55 | 96.55 | 95.26 | 95.29 | 22,153 | -1.51(-1.56%) |
Mar 22, 2022 | 96.54 | 97.13 | 96.46 | 96.80 | 34,827 | +0.66(+0.69%) |
Mar 21, 2022 | 96.66 | 96.66 | 95.76 | 96.14 | 14,300 | -0.24(-0.25%) |
Mar 18, 2022 | 95.36 | 96.42 | 94.97 | 96.39 | 32,847 | +0.83(+0.87%) |
Mar 17, 2022 | 94.17 | 95.68 | 94.11 | 95.56 | 16,406 | +1.10(+1.17%) |
Mar 16, 2022 | 93.26 | 94.49 | 92.50 | 94.46 | 45,397 | +2.34(+2.54%) |
Mar 15, 2022 | 90.83 | 92.24 | 90.83 | 92.12 | 24,968 | +1.29(+1.42%) |
Mar 14, 2022 | 92.00 | 92.25 | 90.50 | 90.83 | 20,609 | -0.85(-0.92%) |
Mar 11, 2022 | 92.96 | 93.08 | 91.63 | 91.68 | 20,792 | -0.67(-0.73%) |
Mar 10, 2022 | 91.40 | 92.45 | 91.12 | 92.35 | 18,020 | -0.05(-0.05%) |
Mar 09, 2022 | 91.96 | 93.01 | 91.83 | 92.40 | 21,875 | +2.37(+2.63%) |
Mar 08, 2022 | 90.10 | 91.90 | 89.49 | 90.03 | 80,575 | +0.17(+0.18%) |
Mar 07, 2022 | 93.23 | 93.23 | 89.87 | 89.87 | 36,790 | -3.38(-3.63%) |
Mar 04, 2022 | 94.02 | 94.02 | 92.35 | 93.25 | 51,971 | -1.45(-1.53%) |
Mar 03, 2022 | 95.71 | 95.92 | 94.21 | 94.70 | 44,885 | -0.69(-0.73%) |
Mar 02, 2022 | 93.30 | 95.77 | 93.30 | 95.39 | 16,433 | +2.61(+2.82%) |
Mar 01, 2022 | 94.55 | 94.83 | 92.32 | 92.78 | 28,354 | -1.89(-2.00%) |
Feb 28, 2022 | 93.86 | 95.07 | 93.71 | 94.67 | 19,180 | -0.07(-0.07%) |
Feb 25, 2022 | 92.41 | 94.82 | 92.83 | 94.74 | 60,891 | +2.77(+3.01%) |
Feb 24, 2022 | 88.58 | 92.03 | 88.51 | 91.97 | 69,503 | +1.03(+1.14%) |
Feb 23, 2022 | 93.16 | 93.31 | 90.81 | 90.94 | 37,133 | -1.58(-1.71%) |
Feb 22, 2022 | 93.92 | 94.30 | 92.27 | 92.52 | 17,708 | -1.49(-1.59%) |
Feb 18, 2022 | 94.01 | 0 | -0.42(-0.44%) | |||
Feb 17, 2022 | 96.00 | 96.00 | 94.41 | 94.43 | 24,398 | -2.09(-2.16%) |
Feb 16, 2022 | 95.65 | 96.71 | 95.65 | 96.51 | 12,714 | +0.53(+0.55%) |
Feb 15, 2022 | 94.37 | 96.12 | 94.37 | 95.99 | 21,270 | +2.01(+2.14%) |
Feb 14, 2022 | 94.66 | 94.91 | 93.52 | 93.98 | 26,736 | -0.64(-0.68%) |
Feb 11, 2022 | 95.66 | 96.47 | 94.03 | 94.62 | 43,223 | -1.04(-1.09%) |
Feb 10, 2022 | 96.00 | 97.91 | 95.24 | 95.66 | 20,868 | -1.32(-1.36%) |
Feb 09, 2022 | 96.16 | 97.08 | 96.16 | 96.98 | 44,022 | +1.57(+1.64%) |
Feb 08, 2022 | 94.09 | 95.55 | 94.09 | 95.41 | 38,311 | +1.74(+1.86%) |
Feb 07, 2022 | 94.11 | 94.49 | 93.49 | 93.67 | 28,884 | -0.14(-0.15%) |
Feb 04, 2022 | 93.58 | 94.42 | 92.58 | 93.80 | 26,809 | +0.17(+0.18%) |
Feb 03, 2022 | 94.13 | 93.60 | 93.64 | 39,518 | -1.46(-1.54%) | |
Feb 02, 2022 | 95.13 | 95.29 | 94.12 | 95.10 | 83,164 | +0.13(+0.13%) |