Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.75 | 100.82 | 99.91 | 100.10 | 1,125,183 | -0.61(-0.61%) |
Apr 28, 2022 | 100.92 | 101.03 | 100.62 | 100.71 | 774,736 | -0.05(-0.05%) |
Apr 27, 2022 | 101.00 | 101.17 | 100.63 | 100.76 | 901,655 | -0.01(-0.01%) |
Apr 26, 2022 | 101.33 | 101.44 | 100.75 | 100.77 | 1,667,854 | -0.52(-0.51%) |
Apr 25, 2022 | 101.31 | 101.63 | 101.16 | 101.29 | 1,202,784 | -0.21(-0.21%) |
Apr 22, 2022 | 101.80 | 101.95 | 101.23 | 101.50 | 1,056,158 | -0.06(-0.06%) |
Apr 21, 2022 | 102.04 | 102.07 | 101.45 | 101.56 | 1,236,205 | -0.29(-0.28%) |
Apr 20, 2022 | 101.95 | 102.10 | 101.80 | 101.85 | 1,032,982 | -0.09(-0.09%) |
Apr 19, 2022 | 102.10 | 102.11 | 101.86 | 101.94 | 1,027,892 | -0.08(-0.08%) |
Apr 18, 2022 | 102.15 | 102.19 | 101.81 | 102.02 | 1,193,600 | -0.22(-0.22%) |
Apr 14, 2022 | 102.34 | 102.34 | 101.83 | 102.24 | 935,074 | +0.24(+0.24%) |
Apr 13, 2022 | 101.07 | 102.01 | 101.07 | 102.00 | 1,227,797 | +1.07(+1.06%) |
Apr 12, 2022 | 101.20 | 101.29 | 100.78 | 100.93 | 1,399,683 | -0.21(-0.21%) |
Apr 11, 2022 | 101.27 | 101.35 | 101.04 | 101.14 | 684,260 | -0.15(-0.15%) |
Apr 08, 2022 | 101.35 | 101.44 | 101.20 | 101.29 | 534,546 | +0.00(+0.00%) |
Apr 07, 2022 | 101.29 | 101.36 | 101.09 | 101.29 | 650,178 | +0.00(+0.00%) |
Apr 06, 2022 | 101.24 | 101.46 | 101.14 | 101.29 | 872,796 | -0.11(-0.11%) |
Apr 05, 2022 | 101.38 | 101.62 | 101.25 | 101.40 | 638,041 | -0.02(-0.02%) |
Apr 04, 2022 | 101.20 | 101.66 | 101.16 | 101.42 | 990,958 | -0.07(-0.07%) |
Apr 01, 2022 | 101.01 | 101.49 | 100.87 | 101.49 | 817,459 | +0.59(+0.58%) |
Mar 31, 2022 | 101.49 | 101.49 | 100.58 | 100.90 | 1,490,992 | -0.59(-0.58%) |
Mar 30, 2022 | 101.45 | 101.68 | 101.21 | 101.49 | 891,996 | +0.02(+0.02%) |
Mar 29, 2022 | 101.29 | 101.48 | 100.89 | 101.47 | 1,056,229 | +0.45(+0.45%) |
Mar 28, 2022 | 101.10 | 101.21 | 100.89 | 101.02 | 1,193,801 | -0.05(-0.05%) |
Mar 25, 2022 | 100.93 | 101.27 | 100.75 | 101.07 | 1,052,155 | +0.21(+0.21%) |
Mar 24, 2022 | 101.14 | 101.15 | 100.85 | 100.86 | 1,133,525 | -0.26(-0.26%) |
Mar 23, 2022 | 100.90 | 101.24 | 100.76 | 101.12 | 1,519,815 | +0.22(+0.22%) |
Mar 22, 2022 | 100.61 | 100.99 | 100.50 | 100.90 | 1,045,489 | +0.34(+0.34%) |
Mar 21, 2022 | 101.11 | 101.41 | 100.53 | 100.56 | 1,264,963 | -0.18(-0.18%) |
Mar 18, 2022 | 101.02 | 101.11 | 99.98 | 100.74 | 6,852,526 | -0.37(-0.37%) |
Mar 17, 2022 | 101.29 | 101.29 | 100.50 | 101.11 | 2,267,368 | -0.05(-0.05%) |
Mar 16, 2022 | 100.54 | 101.16 | 100.03 | 101.16 | 2,683,246 | +0.67(+0.67%) |
Mar 15, 2022 | 100.69 | 100.74 | 99.50 | 100.49 | 2,392,413 | -0.02(-0.02%) |
Mar 14, 2022 | 101.08 | 101.18 | 100.13 | 100.51 | 2,849,822 | -0.51(-0.50%) |
Mar 11, 2022 | 101.44 | 101.63 | 100.98 | 101.02 | 2,368,567 | -0.44(-0.43%) |
Mar 10, 2022 | 101.60 | 101.66 | 101.25 | 101.46 | 1,775,980 | -0.46(-0.45%) |
Mar 09, 2022 | 101.50 | 101.94 | 101.26 | 101.92 | 2,012,815 | +0.43(+0.42%) |
Mar 08, 2022 | 101.20 | 101.90 | 101.02 | 101.49 | 2,062,783 | +0.26(+0.26%) |
Mar 07, 2022 | 101.34 | 101.64 | 100.81 | 101.23 | 3,324,397 | -0.27(-0.27%) |
Mar 04, 2022 | 101.96 | 102.06 | 101.50 | 101.50 | 4,705,550 | -0.52(-0.51%) |
Mar 03, 2022 | 102.35 | 102.47 | 101.89 | 102.02 | 3,638,723 | -0.19(-0.19%) |
Mar 02, 2022 | 102.40 | 102.62 | 102.19 | 102.21 | 3,397,587 | -0.45(-0.44%) |
Mar 01, 2022 | 102.26 | 102.73 | 102.15 | 102.66 | 2,355,418 | +0.16(+0.16%) |
Feb 28, 2022 | 102.17 | 102.52 | 101.99 | 102.50 | 3,545,821 | -0.10(-0.10%) |
Feb 25, 2022 | 102.05 | 102.67 | 102.12 | 102.60 | 3,108,663 | +0.39(+0.38%) |
Feb 24, 2022 | 101.50 | 102.33 | 101.45 | 102.21 | 4,771,721 | +0.46(+0.45%) |
Feb 23, 2022 | 101.83 | 102.05 | 101.66 | 101.75 | 3,625,284 | -0.12(-0.12%) |
Feb 22, 2022 | 101.80 | 102.00 | 101.53 | 101.87 | 3,575,443 | -0.01(-0.01%) |
Feb 18, 2022 | 101.88 | 0 | +0.21(+0.21%) | |||
Feb 17, 2022 | 102.00 | 102.24 | 101.54 | 101.67 | 3,881,329 | -0.28(-0.27%) |
Feb 16, 2022 | 102.09 | 102.11 | 101.85 | 101.95 | 4,556,121 | -0.18(-0.18%) |
Feb 15, 2022 | 102.06 | 102.37 | 101.97 | 102.13 | 4,074,894 | +0.17(+0.17%) |
Feb 14, 2022 | 102.06 | 102.32 | 101.90 | 101.96 | 5,085,332 | -0.03(-0.03%) |
Feb 11, 2022 | 102.25 | 102.50 | 101.88 | 101.99 | 3,158,676 | -0.16(-0.16%) |
Feb 10, 2022 | 102.20 | 102.38 | 102.01 | 102.15 | 2,676,784 | -0.28(-0.27%) |
Feb 09, 2022 | 102.18 | 102.64 | 101.88 | 102.43 | 2,133,943 | +0.27(+0.26%) |
Feb 08, 2022 | 102.13 | 102.29 | 101.85 | 102.16 | 2,415,116 | +0.42(+0.41%) |
Feb 07, 2022 | 102.43 | 102.53 | 101.72 | 101.74 | 4,193,325 | -0.62(-0.61%) |
Feb 04, 2022 | 102.24 | 102.75 | 101.92 | 102.36 | 2,342,937 | +0.11(+0.11%) |
Feb 03, 2022 | 102.10 | 102.59 | 102.25 | 3,530,536 | +0.16(+0.16%) | |
Feb 02, 2022 | 102.25 | 102.60 | 101.84 | 102.09 | 3,339,976 | -0.27(-0.26%) |