Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.66 | 104.35 | 100.25 | 100.62 | 530,581 | -0.36(-0.36%) |
Apr 28, 2022 | 102.56 | 103.25 | 99.69 | 100.98 | 523,233 | -0.64(-0.63%) |
Apr 27, 2022 | 100.81 | 102.81 | 100.05 | 101.62 | 345,031 | +1.50(+1.50%) |
Apr 26, 2022 | 103.57 | 104.46 | 98.60 | 100.12 | 857,406 | -4.40(-4.21%) |
Apr 25, 2022 | 105.07 | 106.37 | 103.50 | 104.52 | 492,361 | -1.40(-1.32%) |
Apr 22, 2022 | 109.52 | 110.55 | 105.71 | 105.92 | 285,973 | -4.26(-3.87%) |
Apr 21, 2022 | 116.38 | 116.77 | 109.98 | 110.18 | 400,180 | -5.85(-5.04%) |
Apr 20, 2022 | 112.72 | 116.89 | 112.33 | 116.03 | 405,257 | +3.40(+3.02%) |
Apr 19, 2022 | 109.64 | 113.61 | 109.64 | 112.63 | 293,099 | +2.96(+2.70%) |
Apr 18, 2022 | 110.86 | 111.10 | 108.69 | 109.67 | 331,192 | -1.27(-1.14%) |
Apr 14, 2022 | 113.62 | 113.62 | 110.41 | 110.94 | 212,009 | -3.01(-2.64%) |
Apr 13, 2022 | 112.69 | 115.57 | 111.87 | 113.95 | 289,059 | +1.45(+1.29%) |
Apr 12, 2022 | 114.39 | 115.31 | 112.42 | 112.50 | 345,136 | -0.58(-0.51%) |
Apr 11, 2022 | 114.93 | 115.85 | 112.75 | 113.08 | 419,812 | -3.12(-2.69%) |
Apr 08, 2022 | 118.51 | 120.61 | 116.04 | 116.20 | 557,874 | -1.44(-1.22%) |
Apr 07, 2022 | 113.77 | 117.76 | 113.24 | 117.64 | 493,343 | +3.49(+3.06%) |
Apr 06, 2022 | 114.54 | 115.13 | 112.77 | 114.15 | 536,022 | -1.35(-1.17%) |
Apr 05, 2022 | 113.06 | 116.04 | 112.08 | 115.50 | 606,158 | +1.77(+1.56%) |
Apr 04, 2022 | 113.31 | 114.12 | 111.92 | 113.73 | 387,917 | -0.20(-0.18%) |
Apr 01, 2022 | 113.50 | 115.18 | 111.49 | 113.93 | 392,222 | +1.47(+1.31%) |
Mar 31, 2022 | 112.84 | 114.32 | 111.47 | 112.46 | 323,971 | -0.34(-0.30%) |
Mar 30, 2022 | 112.89 | 113.55 | 111.72 | 112.80 | 294,036 | -0.53(-0.47%) |
Mar 29, 2022 | 112.13 | 114.42 | 111.67 | 113.33 | 346,505 | +2.50(+2.26%) |
Mar 28, 2022 | 109.70 | 112.41 | 108.77 | 110.83 | 272,257 | +1.63(+1.49%) |
Mar 25, 2022 | 110.99 | 111.55 | 108.00 | 109.20 | 431,832 | -1.25(-1.13%) |
Mar 24, 2022 | 112.86 | 113.95 | 109.03 | 110.45 | 361,253 | -1.72(-1.53%) |
Mar 23, 2022 | 112.95 | 114.13 | 111.40 | 112.17 | 243,690 | -1.95(-1.71%) |
Mar 22, 2022 | 111.34 | 115.04 | 111.34 | 114.12 | 432,854 | +2.81(+2.52%) |
Mar 21, 2022 | 114.50 | 114.96 | 110.37 | 111.31 | 375,701 | -3.29(-2.87%) |
Mar 18, 2022 | 109.70 | 115.27 | 109.43 | 114.60 | 673,015 | +4.88(+4.45%) |
Mar 17, 2022 | 106.58 | 110.29 | 106.09 | 109.72 | 380,491 | +2.25(+2.09%) |
Mar 16, 2022 | 105.60 | 107.68 | 102.38 | 107.47 | 530,203 | +3.79(+3.66%) |
Mar 15, 2022 | 102.34 | 104.31 | 100.22 | 103.68 | 525,976 | +1.69(+1.66%) |
Mar 14, 2022 | 98.35 | 107.65 | 98.35 | 101.99 | 749,105 | +2.79(+2.81%) |
Mar 11, 2022 | 100.67 | 101.83 | 98.45 | 99.20 | 441,956 | -0.29(-0.29%) |
Mar 10, 2022 | 100.58 | 101.48 | 98.38 | 99.49 | 313,121 | -2.57(-2.52%) |
Mar 09, 2022 | 99.13 | 104.64 | 98.06 | 102.06 | 547,826 | +3.91(+3.98%) |
Mar 08, 2022 | 98.31 | 100.55 | 96.96 | 98.15 | 474,194 | -0.86(-0.87%) |
Mar 07, 2022 | 99.74 | 101.88 | 97.83 | 99.01 | 475,636 | -0.56(-0.56%) |
Mar 04, 2022 | 100.14 | 102.16 | 98.53 | 99.57 | 517,645 | -1.63(-1.61%) |
Mar 03, 2022 | 104.63 | 104.63 | 100.65 | 101.20 | 386,036 | -2.63(-2.53%) |
Mar 02, 2022 | 103.35 | 105.35 | 101.00 | 103.83 | 709,123 | +0.28(+0.27%) |
Mar 01, 2022 | 106.00 | 107.75 | 102.64 | 103.55 | 591,872 | -2.24(-2.12%) |
Feb 28, 2022 | 107.10 | 108.68 | 104.37 | 105.79 | 696,837 | -1.95(-1.81%) |
Feb 25, 2022 | 104.09 | 108.01 | 104.66 | 107.74 | 764,751 | +3.34(+3.20%) |
Feb 24, 2022 | 99.98 | 105.16 | 99.21 | 104.40 | 1,120,929 | +1.31(+1.27%) |
Feb 23, 2022 | 102.47 | 106.30 | 102.29 | 103.09 | 940,381 | +0.00(+0.00%) |
Feb 22, 2022 | 99.30 | 105.47 | 99.20 | 103.09 | 964,655 | +5.25(+5.37%) |
Feb 18, 2022 | 97.84 | 0 | +9.40(+10.63%) | |||
Feb 17, 2022 | 93.01 | 93.13 | 88.37 | 88.44 | 745,750 | -4.09(-4.42%) |
Feb 16, 2022 | 94.55 | 94.55 | 91.32 | 92.53 | 434,056 | -2.86(-3.00%) |
Feb 15, 2022 | 93.89 | 95.99 | 93.25 | 95.39 | 635,436 | +2.99(+3.24%) |
Feb 14, 2022 | 95.95 | 96.10 | 92.22 | 92.40 | 612,252 | -3.63(-3.78%) |
Feb 11, 2022 | 96.61 | 97.95 | 95.17 | 96.03 | 648,152 | +0.69(+0.72%) |
Feb 10, 2022 | 96.11 | 99.32 | 95.00 | 95.34 | 398,282 | -2.30(-2.36%) |
Feb 09, 2022 | 96.06 | 98.95 | 95.76 | 97.64 | 391,015 | +2.62(+2.76%) |
Feb 08, 2022 | 96.04 | 96.16 | 93.18 | 95.02 | 611,287 | -1.38(-1.43%) |
Feb 07, 2022 | 99.43 | 99.45 | 95.85 | 96.40 | 450,880 | -2.47(-2.50%) |
Feb 04, 2022 | 100.78 | 101.11 | 97.39 | 98.87 | 869,371 | -0.81(-0.81%) |
Feb 03, 2022 | 100.11 | 99.50 | 99.68 | 480,347 | -2.51(-2.46%) | |
Feb 02, 2022 | 101.64 | 103.22 | 100.56 | 102.19 | 527,548 | -0.13(-0.13%) |