Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 104.14 | 105.85 | 99.98 | 100.19 | 1,681,129 | -3.95(-3.80%) |
Apr 28, 2022 | 100.75 | 104.25 | 100.30 | 104.14 | 2,270,261 | +7.09(+7.30%) |
Apr 27, 2022 | 95.84 | 97.58 | 95.61 | 97.05 | 1,992,214 | +1.39(+1.45%) |
Apr 26, 2022 | 97.45 | 98.78 | 95.57 | 95.67 | 1,464,506 | -1.71(-1.75%) |
Apr 25, 2022 | 96.02 | 97.42 | 95.06 | 97.38 | 1,219,138 | +0.97(+1.01%) |
Apr 22, 2022 | 96.94 | 98.10 | 96.22 | 96.40 | 845,239 | -1.04(-1.07%) |
Apr 21, 2022 | 97.85 | 98.73 | 96.99 | 97.44 | 961,938 | +0.04(+0.04%) |
Apr 20, 2022 | 98.16 | 98.95 | 97.28 | 97.40 | 1,191,139 | -0.18(-0.18%) |
Apr 19, 2022 | 97.23 | 98.23 | 96.45 | 97.58 | 1,091,979 | +0.60(+0.62%) |
Apr 18, 2022 | 96.90 | 98.10 | 96.27 | 96.98 | 858,541 | -0.50(-0.51%) |
Apr 14, 2022 | 95.46 | 97.83 | 95.46 | 97.48 | 875,650 | +1.53(+1.59%) |
Apr 13, 2022 | 96.04 | 96.04 | 94.09 | 95.95 | 1,423,978 | +0.24(+0.25%) |
Apr 12, 2022 | 96.81 | 98.20 | 95.53 | 95.71 | 1,168,320 | -1.14(-1.18%) |
Apr 11, 2022 | 95.94 | 97.89 | 95.84 | 96.86 | 1,488,261 | +0.55(+0.57%) |
Apr 08, 2022 | 98.48 | 98.84 | 95.16 | 96.31 | 1,768,077 | +1.10(+1.16%) |
Apr 07, 2022 | 94.82 | 95.40 | 93.03 | 95.20 | 1,545,000 | +1.08(+1.14%) |
Apr 06, 2022 | 95.44 | 96.21 | 93.97 | 94.13 | 1,928,868 | -1.68(-1.75%) |
Apr 05, 2022 | 96.67 | 97.52 | 94.93 | 95.81 | 1,934,383 | -1.14(-1.18%) |
Apr 04, 2022 | 95.95 | 97.51 | 95.03 | 96.95 | 1,760,809 | -0.39(-0.40%) |
Apr 01, 2022 | 101.53 | 101.73 | 95.17 | 97.34 | 2,162,145 | -4.32(-4.25%) |
Mar 31, 2022 | 103.44 | 104.42 | 101.38 | 101.66 | 1,436,074 | -1.93(-1.87%) |
Mar 30, 2022 | 104.65 | 105.15 | 102.19 | 103.59 | 1,128,966 | -0.81(-0.78%) |
Mar 29, 2022 | 103.94 | 104.94 | 103.26 | 104.41 | 1,408,958 | +0.46(+0.44%) |
Mar 28, 2022 | 102.92 | 104.30 | 102.07 | 103.94 | 1,036,039 | +0.59(+0.57%) |
Mar 25, 2022 | 100.52 | 103.41 | 100.33 | 103.36 | 1,228,396 | +2.96(+2.95%) |
Mar 24, 2022 | 99.08 | 100.68 | 98.91 | 100.40 | 789,138 | +1.60(+1.62%) |
Mar 23, 2022 | 100.48 | 101.21 | 98.66 | 98.79 | 934,079 | -1.33(-1.33%) |
Mar 22, 2022 | 99.62 | 100.18 | 97.94 | 100.12 | 870,783 | +0.73(+0.73%) |
Mar 21, 2022 | 99.42 | 101.27 | 99.01 | 99.40 | 1,164,268 | +0.38(+0.38%) |
Mar 18, 2022 | 98.07 | 99.12 | 96.66 | 99.02 | 3,133,658 | +0.84(+0.86%) |
Mar 17, 2022 | 95.33 | 98.38 | 94.76 | 98.18 | 1,001,236 | +1.88(+1.95%) |
Mar 16, 2022 | 93.35 | 96.32 | 93.14 | 96.30 | 1,371,227 | +3.29(+3.54%) |
Mar 15, 2022 | 94.06 | 94.33 | 91.86 | 93.01 | 1,609,502 | -0.27(-0.29%) |
Mar 14, 2022 | 95.80 | 96.52 | 91.96 | 93.28 | 1,622,433 | -3.22(-3.34%) |
Mar 11, 2022 | 96.42 | 97.32 | 95.62 | 96.50 | 1,699,268 | -0.07(-0.07%) |
Mar 10, 2022 | 95.31 | 97.39 | 96.56 | 1,088,046 | +0.68(+0.71%) | |
Mar 09, 2022 | 96.78 | 96.93 | 93.99 | 95.88 | 1,794,887 | +0.03(+0.03%) |
Mar 08, 2022 | 98.31 | 99.77 | 95.78 | 95.86 | 1,341,428 | -3.37(-3.40%) |
Mar 07, 2022 | 99.83 | 101.54 | 98.76 | 99.23 | 1,494,063 | -1.27(-1.27%) |
Mar 04, 2022 | 96.84 | 101.50 | 96.84 | 100.50 | 2,154,463 | +3.69(+3.81%) |
Mar 03, 2022 | 97.28 | 98.98 | 96.40 | 96.81 | 2,080,624 | +0.17(+0.18%) |
Mar 02, 2022 | 97.88 | 97.88 | 95.35 | 96.64 | 1,756,836 | -1.76(-1.79%) |
Mar 01, 2022 | 93.30 | 99.20 | 93.30 | 98.40 | 3,400,291 | +7.64(+8.42%) |
Feb 28, 2022 | 90.31 | 90.87 | 89.03 | 90.76 | 1,745,142 | -0.10(-0.11%) |
Feb 25, 2022 | 90.19 | 91.31 | 89.31 | 90.87 | 1,857,260 | +0.55(+0.61%) |
Feb 24, 2022 | 85.58 | 90.65 | 85.58 | 90.31 | 2,402,892 | +3.55(+4.09%) |
Feb 23, 2022 | 86.74 | 87.70 | 86.17 | 86.76 | 1,467,118 | +0.05(+0.05%) |
Feb 22, 2022 | 86.29 | 87.53 | 86.18 | 86.72 | 1,699,524 | +0.37(+0.42%) |
Feb 18, 2022 | 86.35 | 0 | +1.06(+1.24%) | |||
Feb 17, 2022 | 84.21 | 85.51 | 83.62 | 85.29 | 1,169,442 | +0.41(+0.49%) |
Feb 16, 2022 | 84.30 | 85.29 | 83.43 | 84.88 | 1,166,204 | +0.52(+0.61%) |
Feb 15, 2022 | 84.02 | 84.87 | 83.62 | 84.36 | 1,174,095 | +0.61(+0.73%) |
Feb 14, 2022 | 84.06 | 84.21 | 82.90 | 83.75 | 911,754 | -0.27(-0.32%) |
Feb 11, 2022 | 85.11 | 85.39 | 83.75 | 84.02 | 1,641,670 | -0.78(-0.92%) |
Feb 10, 2022 | 83.31 | 86.13 | 82.78 | 84.80 | 1,590,606 | +0.90(+1.07%) |
Feb 09, 2022 | 82.97 | 84.19 | 82.22 | 83.90 | 2,172,194 | +1.09(+1.32%) |
Feb 08, 2022 | 84.18 | 84.50 | 82.52 | 82.81 | 1,356,850 | -1.04(-1.24%) |
Feb 07, 2022 | 82.78 | 84.51 | 82.04 | 83.85 | 1,566,296 | +0.55(+0.66%) |
Feb 04, 2022 | 83.47 | 84.54 | 81.27 | 83.30 | 2,161,079 | -0.78(-0.93%) |
Feb 03, 2022 | 86.60 | 83.93 | 84.08 | 2,423,491 | -2.80(-3.22%) | |
Feb 02, 2022 | 87.54 | 91.03 | 86.65 | 86.88 | 3,802,330 | -11.29(-11.50%) |