Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.33 | 93.32 | 89.21 | 89.43 | 133,334 | -2.73(-2.96%) |
Apr 28, 2022 | 91.36 | 93.08 | 88.51 | 92.15 | 154,224 | +2.08(+2.31%) |
Apr 27, 2022 | 90.31 | 92.28 | 89.13 | 90.08 | 185,318 | -0.17(-0.19%) |
Apr 26, 2022 | 92.77 | 93.87 | 90.19 | 90.25 | 163,564 | -4.73(-4.98%) |
Apr 25, 2022 | 94.13 | 94.98 | 91.43 | 94.98 | 254,707 | +0.85(+0.91%) |
Apr 22, 2022 | 95.10 | 96.59 | 93.88 | 94.13 | 132,693 | -1.75(-1.82%) |
Apr 21, 2022 | 99.69 | 99.69 | 95.43 | 95.88 | 150,054 | -1.99(-2.04%) |
Apr 20, 2022 | 102.26 | 102.91 | 97.57 | 97.87 | 194,021 | -3.61(-3.56%) |
Apr 19, 2022 | 96.90 | 101.71 | 96.90 | 101.48 | 204,434 | +5.06(+5.25%) |
Apr 18, 2022 | 94.85 | 97.28 | 94.18 | 96.42 | 146,890 | +0.69(+0.72%) |
Apr 14, 2022 | 97.54 | 99.00 | 95.40 | 95.73 | 147,523 | -1.98(-2.02%) |
Apr 13, 2022 | 95.25 | 98.42 | 94.73 | 97.70 | 210,646 | +3.30(+3.49%) |
Apr 12, 2022 | 97.88 | 99.65 | 94.27 | 94.41 | 155,586 | -2.12(-2.20%) |
Apr 11, 2022 | 91.32 | 97.29 | 91.32 | 96.53 | 216,859 | +3.46(+3.72%) |
Apr 08, 2022 | 93.77 | 96.37 | 93.04 | 93.06 | 133,259 | -1.07(-1.13%) |
Apr 07, 2022 | 93.17 | 95.15 | 91.18 | 94.13 | 273,645 | +0.27(+0.28%) |
Apr 06, 2022 | 94.95 | 96.56 | 93.11 | 93.86 | 218,110 | -2.52(-2.61%) |
Apr 05, 2022 | 97.70 | 99.49 | 96.33 | 96.38 | 305,216 | -2.19(-2.22%) |
Apr 04, 2022 | 99.75 | 101.17 | 97.73 | 98.57 | 248,937 | -0.52(-0.53%) |
Apr 01, 2022 | 100.39 | 100.39 | 96.58 | 99.09 | 288,853 | +3.70(+3.88%) |
Mar 31, 2022 | 97.86 | 99.62 | 95.02 | 95.39 | 279,654 | -2.46(-2.52%) |
Mar 30, 2022 | 101.22 | 101.92 | 97.69 | 97.85 | 170,330 | -3.96(-3.89%) |
Mar 29, 2022 | 97.16 | 102.91 | 97.16 | 101.81 | 440,434 | +7.02(+7.41%) |
Mar 28, 2022 | 97.07 | 97.07 | 93.69 | 94.79 | 490,646 | -1.89(-1.96%) |
Mar 25, 2022 | 101.54 | 102.35 | 96.26 | 96.68 | 433,216 | -5.64(-5.51%) |
Mar 24, 2022 | 104.41 | 105.41 | 102.09 | 102.33 | 228,793 | -1.22(-1.18%) |
Mar 23, 2022 | 111.19 | 112.24 | 103.31 | 103.55 | 439,034 | -9.31(-8.25%) |
Mar 22, 2022 | 112.72 | 115.00 | 110.79 | 112.86 | 163,264 | +0.77(+0.69%) |
Mar 21, 2022 | 114.26 | 115.91 | 110.86 | 112.08 | 199,699 | -2.90(-2.52%) |
Mar 18, 2022 | 110.70 | 114.99 | 109.70 | 114.99 | 305,149 | +3.80(+3.42%) |
Mar 17, 2022 | 110.32 | 111.18 | 108.53 | 111.18 | 169,721 | -0.62(-0.55%) |
Mar 16, 2022 | 111.20 | 114.09 | 109.01 | 111.80 | 173,867 | +1.06(+0.95%) |
Mar 15, 2022 | 106.46 | 110.96 | 105.69 | 110.74 | 232,440 | +5.43(+5.16%) |
Mar 14, 2022 | 107.03 | 107.60 | 103.69 | 105.31 | 151,909 | -0.39(-0.37%) |
Mar 11, 2022 | 109.16 | 109.16 | 103.80 | 105.71 | 162,979 | -1.52(-1.41%) |
Mar 10, 2022 | 106.69 | 107.58 | 105.16 | 107.22 | 97,142 | -2.29(-2.09%) |
Mar 09, 2022 | 107.22 | 110.35 | 106.47 | 109.51 | 184,289 | +5.95(+5.75%) |
Mar 08, 2022 | 102.14 | 105.26 | 99.94 | 103.56 | 204,225 | +3.00(+2.98%) |
Mar 07, 2022 | 110.05 | 110.05 | 100.36 | 100.56 | 158,196 | -8.71(-7.97%) |
Mar 04, 2022 | 111.82 | 113.29 | 108.08 | 109.27 | 135,066 | -4.46(-3.92%) |
Mar 03, 2022 | 115.37 | 115.37 | 110.81 | 113.72 | 146,202 | -0.78(-0.68%) |
Mar 02, 2022 | 111.98 | 115.18 | 110.92 | 114.50 | 102,369 | +3.17(+2.85%) |
Mar 01, 2022 | 112.54 | 114.03 | 110.00 | 111.33 | 169,531 | -2.23(-1.97%) |
Feb 28, 2022 | 110.70 | 113.91 | 110.26 | 113.56 | 169,011 | +1.03(+0.92%) |
Feb 25, 2022 | 110.84 | 113.71 | 110.37 | 112.53 | 137,381 | +1.82(+1.64%) |
Feb 24, 2022 | 102.96 | 110.94 | 102.39 | 110.72 | 280,731 | +4.30(+4.05%) |
Feb 23, 2022 | 111.34 | 111.34 | 105.66 | 106.41 | 133,210 | -3.88(-3.51%) |
Feb 22, 2022 | 111.80 | 113.78 | 109.34 | 110.29 | 120,920 | -2.56(-2.27%) |
Feb 18, 2022 | 112.85 | 0 | -1.07(-0.94%) | |||
Feb 17, 2022 | 115.88 | 115.99 | 113.10 | 113.92 | 261,638 | -2.87(-2.46%) |
Feb 16, 2022 | 116.60 | 118.10 | 115.28 | 116.79 | 167,079 | -1.25(-1.06%) |
Feb 15, 2022 | 116.59 | 118.57 | 114.98 | 118.04 | 203,638 | +3.52(+3.07%) |
Feb 14, 2022 | 112.22 | 114.91 | 110.84 | 114.52 | 310,332 | +2.57(+2.30%) |
Feb 11, 2022 | 114.10 | 115.15 | 111.20 | 111.95 | 141,273 | -1.42(-1.26%) |
Feb 10, 2022 | 114.57 | 119.23 | 113.26 | 113.37 | 280,653 | -1.11(-0.97%) |
Feb 09, 2022 | 113.85 | 114.81 | 112.67 | 114.48 | 186,024 | +2.75(+2.46%) |
Feb 08, 2022 | 108.67 | 112.50 | 108.33 | 111.74 | 129,221 | +3.17(+2.92%) |
Feb 07, 2022 | 109.00 | 110.35 | 106.92 | 108.56 | 137,153 | -0.38(-0.35%) |
Feb 04, 2022 | 109.73 | 111.66 | 106.83 | 108.95 | 264,820 | -2.01(-1.81%) |
Feb 03, 2022 | 109.37 | 112.86 | 110.95 | 163,007 | +0.08(+0.07%) | |
Feb 02, 2022 | 113.53 | 114.17 | 110.22 | 110.87 | 151,447 | -2.65(-2.34%) |