Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.35 | 101.97 | 98.02 | 98.61 | 139,661 | -1.15(-1.15%) |
Apr 28, 2022 | 97.44 | 100.82 | 95.51 | 99.76 | 129,745 | +4.75(+5.00%) |
Apr 27, 2022 | 94.36 | 98.11 | 94.01 | 95.01 | 220,497 | -1.90(-1.96%) |
Apr 26, 2022 | 99.00 | 100.00 | 96.82 | 96.91 | 159,508 | -4.01(-3.97%) |
Apr 25, 2022 | 98.85 | 101.85 | 98.85 | 100.92 | 145,451 | +2.56(+2.60%) |
Apr 22, 2022 | 99.40 | 102.99 | 98.36 | 98.36 | 102,857 | -1.54(-1.54%) |
Apr 21, 2022 | 103.44 | 103.69 | 99.68 | 99.90 | 118,530 | -2.87(-2.79%) |
Apr 20, 2022 | 102.53 | 104.88 | 101.71 | 102.77 | 122,364 | +1.76(+1.74%) |
Apr 19, 2022 | 98.33 | 101.49 | 97.00 | 101.01 | 133,109 | +3.34(+3.42%) |
Apr 18, 2022 | 96.17 | 99.47 | 95.49 | 97.67 | 177,138 | +0.49(+0.50%) |
Apr 14, 2022 | 100.28 | 100.28 | 97.18 | 97.18 | 88,754 | -2.69(-2.69%) |
Apr 13, 2022 | 98.25 | 101.91 | 97.29 | 99.87 | 160,796 | +1.36(+1.38%) |
Apr 12, 2022 | 100.62 | 101.59 | 98.39 | 98.51 | 125,926 | -0.54(-0.55%) |
Apr 11, 2022 | 99.45 | 100.99 | 98.98 | 99.05 | 191,920 | -2.44(-2.40%) |
Apr 08, 2022 | 102.36 | 102.39 | 100.23 | 101.49 | 131,741 | -1.76(-1.70%) |
Apr 07, 2022 | 102.08 | 104.45 | 102.08 | 103.25 | 171,171 | +1.49(+1.46%) |
Apr 06, 2022 | 103.00 | 103.09 | 99.65 | 101.76 | 221,872 | -1.99(-1.92%) |
Apr 05, 2022 | 109.56 | 109.60 | 103.48 | 103.75 | 182,625 | -5.99(-5.46%) |
Apr 04, 2022 | 107.69 | 110.58 | 107.69 | 109.74 | 116,892 | +2.59(+2.42%) |
Apr 01, 2022 | 109.67 | 111.08 | 105.93 | 107.15 | 71,832 | -1.73(-1.59%) |
Mar 31, 2022 | 111.33 | 111.37 | 108.88 | 108.88 | 120,241 | -1.99(-1.79%) |
Mar 30, 2022 | 116.12 | 116.12 | 110.00 | 110.87 | 195,142 | -5.78(-4.95%) |
Mar 29, 2022 | 115.48 | 117.48 | 114.49 | 116.65 | 62,397 | +4.02(+3.57%) |
Mar 28, 2022 | 110.61 | 112.77 | 109.30 | 112.63 | 115,355 | +1.45(+1.30%) |
Mar 25, 2022 | 115.00 | 115.00 | 110.23 | 111.18 | 241,278 | -3.47(-3.03%) |
Mar 24, 2022 | 113.53 | 114.84 | 112.01 | 114.65 | 75,075 | +2.78(+2.49%) |
Mar 23, 2022 | 114.54 | 115.15 | 110.61 | 111.87 | 126,653 | -3.22(-2.80%) |
Mar 22, 2022 | 115.12 | 120.00 | 113.25 | 115.09 | 186,619 | +1.44(+1.27%) |
Mar 21, 2022 | 115.14 | 115.52 | 112.28 | 113.65 | 128,862 | -1.34(-1.17%) |
Mar 18, 2022 | 111.21 | 115.30 | 111.21 | 114.99 | 76,440 | +3.08(+2.75%) |
Mar 17, 2022 | 109.84 | 111.93 | 108.81 | 111.91 | 308,673 | +0.87(+0.78%) |
Mar 16, 2022 | 106.91 | 111.04 | 106.56 | 111.04 | 91,868 | +6.05(+5.76%) |
Mar 15, 2022 | 101.77 | 105.23 | 99.97 | 104.99 | 433,907 | +5.29(+5.31%) |
Mar 14, 2022 | 104.95 | 104.95 | 99.60 | 99.70 | 171,801 | -5.93(-5.61%) |
Mar 11, 2022 | 108.38 | 109.93 | 105.08 | 105.63 | 78,206 | -1.88(-1.75%) |
Mar 10, 2022 | 108.13 | 108.13 | 104.46 | 107.51 | 96,403 | -3.42(-3.08%) |
Mar 09, 2022 | 108.95 | 111.52 | 107.95 | 110.93 | 121,187 | +5.09(+4.81%) |
Mar 08, 2022 | 100.06 | 107.80 | 99.75 | 105.84 | 200,016 | +6.18(+6.20%) |
Mar 07, 2022 | 105.88 | 105.88 | 98.98 | 99.66 | 243,209 | -0.64(-0.64%) |
Mar 04, 2022 | 105.03 | 106.80 | 99.65 | 100.30 | 188,648 | -6.58(-6.16%) |
Mar 03, 2022 | 112.27 | 112.27 | 105.73 | 106.88 | 104,430 | -4.30(-3.87%) |
Mar 02, 2022 | 106.88 | 111.52 | 106.45 | 111.18 | 218,106 | +5.73(+5.43%) |
Mar 01, 2022 | 105.29 | 108.96 | 103.79 | 105.45 | 175,626 | +0.67(+0.64%) |
Feb 28, 2022 | 106.74 | 109.42 | 103.93 | 104.78 | 236,979 | -4.06(-3.73%) |
Feb 25, 2022 | 111.90 | 112.77 | 107.76 | 108.84 | 198,778 | -3.66(-3.25%) |
Feb 24, 2022 | 100.46 | 112.81 | 100.46 | 112.50 | 198,613 | +3.87(+3.56%) |
Feb 23, 2022 | 114.17 | 115.64 | 108.13 | 108.63 | 116,510 | -4.02(-3.57%) |
Feb 22, 2022 | 113.63 | 115.92 | 111.00 | 112.65 | 81,701 | -2.29(-1.99%) |
Feb 18, 2022 | 114.94 | 0 | -2.06(-1.76%) | |||
Feb 17, 2022 | 119.72 | 119.94 | 116.81 | 117.00 | 170,806 | -1.61(-1.36%) |
Feb 16, 2022 | 117.55 | 119.20 | 115.00 | 118.61 | 56,479 | +0.13(+0.11%) |
Feb 15, 2022 | 116.46 | 118.91 | 115.51 | 118.48 | 340,349 | +6.56(+5.86%) |
Feb 14, 2022 | 112.12 | 114.77 | 110.33 | 111.92 | 70,454 | -0.54(-0.48%) |
Feb 11, 2022 | 118.03 | 119.39 | 110.89 | 112.46 | 130,049 | -5.97(-5.04%) |
Feb 10, 2022 | 118.02 | 122.47 | 117.69 | 118.43 | 136,977 | -2.94(-2.42%) |
Feb 09, 2022 | 119.97 | 121.77 | 118.00 | 121.37 | 350,935 | +2.82(+2.38%) |
Feb 08, 2022 | 115.01 | 118.89 | 114.96 | 118.55 | 58,436 | +2.88(+2.49%) |
Feb 07, 2022 | 115.97 | 118.78 | 114.76 | 115.67 | 95,862 | -0.29(-0.25%) |
Feb 04, 2022 | 111.50 | 116.64 | 110.70 | 115.96 | 147,721 | +4.67(+4.20%) |
Feb 03, 2022 | 114.65 | 110.44 | 111.29 | 233,008 | -7.13(-6.02%) | |
Feb 02, 2022 | 119.39 | 119.58 | 114.08 | 118.42 | 215,685 | +2.20(+1.89%) |