Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.72 | 98.24 | 95.05 | 95.17 | 1,204,460 | -1.80(-1.86%) |
Apr 28, 2022 | 95.36 | 97.44 | 94.76 | 96.97 | 1,255,203 | +3.00(+3.19%) |
Apr 27, 2022 | 94.54 | 95.43 | 93.38 | 93.97 | 1,683,618 | -0.25(-0.26%) |
Apr 26, 2022 | 97.49 | 97.59 | 94.20 | 94.22 | 1,443,165 | -3.72(-3.80%) |
Apr 25, 2022 | 97.20 | 97.98 | 96.60 | 97.94 | 1,632,543 | -0.11(-0.12%) |
Apr 22, 2022 | 99.18 | 99.79 | 97.99 | 98.05 | 2,519,409 | -2.35(-2.34%) |
Apr 21, 2022 | 102.25 | 102.70 | 100.30 | 100.40 | 1,825,137 | -0.51(-0.51%) |
Apr 20, 2022 | 100.60 | 101.50 | 100.03 | 100.91 | 1,430,190 | +1.55(+1.56%) |
Apr 19, 2022 | 98.47 | 99.45 | 98.34 | 99.36 | 1,171,696 | +0.96(+0.98%) |
Apr 18, 2022 | 98.12 | 98.94 | 97.44 | 98.40 | 1,081,177 | +0.31(+0.32%) |
Apr 14, 2022 | 99.75 | 99.83 | 98.09 | 98.09 | 968,669 | -1.92(-1.92%) |
Apr 13, 2022 | 98.47 | 100.08 | 98.25 | 100.00 | 1,223,246 | +0.47(+0.47%) |
Apr 12, 2022 | 100.71 | 101.53 | 98.99 | 99.53 | 1,481,331 | -2.02(-1.99%) |
Apr 11, 2022 | 102.16 | 102.47 | 101.41 | 101.55 | 1,152,794 | -0.86(-0.84%) |
Apr 08, 2022 | 101.92 | 103.34 | 101.80 | 102.41 | 847,280 | -0.67(-0.65%) |
Apr 07, 2022 | 102.88 | 103.67 | 102.32 | 103.08 | 1,110,707 | -0.50(-0.48%) |
Apr 06, 2022 | 103.84 | 104.23 | 102.96 | 103.58 | 811,525 | -1.04(-0.99%) |
Apr 05, 2022 | 104.92 | 105.53 | 104.09 | 104.62 | 1,651,516 | -1.58(-1.48%) |
Apr 04, 2022 | 103.99 | 106.30 | 103.98 | 106.20 | 1,312,174 | +1.75(+1.67%) |
Apr 01, 2022 | 104.62 | 104.88 | 103.31 | 104.45 | 794,184 | -0.31(-0.30%) |
Mar 31, 2022 | 106.78 | 106.99 | 104.70 | 104.76 | 1,401,305 | -2.07(-1.94%) |
Mar 30, 2022 | 107.14 | 107.83 | 106.46 | 106.83 | 1,040,473 | -1.50(-1.39%) |
Mar 29, 2022 | 108.85 | 109.52 | 107.39 | 108.33 | 974,901 | +2.77(+2.62%) |
Mar 28, 2022 | 104.68 | 105.69 | 104.19 | 105.57 | 959,169 | +0.44(+0.42%) |
Mar 25, 2022 | 105.77 | 105.77 | 104.18 | 105.12 | 604,503 | +0.11(+0.11%) |
Mar 24, 2022 | 103.87 | 105.08 | 103.41 | 105.01 | 754,798 | +1.35(+1.30%) |
Mar 23, 2022 | 104.32 | 104.75 | 103.56 | 103.66 | 1,066,927 | -2.78(-2.61%) |
Mar 22, 2022 | 105.56 | 106.97 | 105.36 | 106.44 | 965,055 | +0.81(+0.77%) |
Mar 21, 2022 | 106.46 | 107.37 | 105.14 | 105.62 | 1,407,556 | -3.30(-3.03%) |
Mar 18, 2022 | 105.98 | 109.10 | 105.98 | 108.92 | 1,489,418 | -0.33(-0.30%) |
Mar 17, 2022 | 107.29 | 109.27 | 107.17 | 109.25 | 864,547 | +1.15(+1.07%) |
Mar 16, 2022 | 106.12 | 108.10 | 105.15 | 108.10 | 950,705 | +3.55(+3.40%) |
Mar 15, 2022 | 104.69 | 104.81 | 102.98 | 104.55 | 952,012 | +0.64(+0.62%) |
Mar 14, 2022 | 104.38 | 105.48 | 103.71 | 103.91 | 1,064,537 | +2.24(+2.20%) |
Mar 11, 2022 | 104.69 | 104.93 | 101.59 | 101.67 | 1,015,934 | -0.78(-0.77%) |
Mar 10, 2022 | 102.05 | 103.33 | 101.48 | 102.45 | 925,915 | -3.15(-2.99%) |
Mar 09, 2022 | 103.51 | 106.63 | 103.13 | 105.60 | 1,477,288 | +5.33(+5.31%) |
Mar 08, 2022 | 100.17 | 102.89 | 98.32 | 100.28 | 1,771,624 | +1.17(+1.18%) |
Mar 07, 2022 | 102.03 | 102.40 | 99.09 | 99.11 | 1,999,651 | -1.07(-1.06%) |
Mar 04, 2022 | 101.14 | 101.40 | 99.46 | 100.17 | 1,713,876 | -2.75(-2.67%) |
Mar 03, 2022 | 105.25 | 105.31 | 102.59 | 102.92 | 1,357,436 | -3.95(-3.69%) |
Mar 02, 2022 | 104.92 | 107.11 | 104.45 | 106.87 | 1,599,242 | +3.72(+3.61%) |
Mar 01, 2022 | 104.93 | 105.67 | 102.80 | 103.15 | 1,527,336 | -3.14(-2.96%) |
Feb 28, 2022 | 105.92 | 107.77 | 105.25 | 106.29 | 1,372,160 | -2.30(-2.12%) |
Feb 25, 2022 | 107.26 | 108.62 | 106.87 | 108.60 | 963,359 | +2.90(+2.74%) |
Feb 24, 2022 | 101.61 | 105.75 | 101.37 | 105.70 | 1,989,661 | +0.92(+0.87%) |
Feb 23, 2022 | 107.99 | 108.12 | 104.69 | 104.78 | 1,291,585 | -2.44(-2.27%) |
Feb 22, 2022 | 107.22 | 108.13 | 106.08 | 107.22 | 1,114,773 | -2.03(-1.86%) |
Feb 18, 2022 | 109.25 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.89 | 113.09 | 111.16 | 111.26 | 767,550 | -2.90(-2.54%) |
Feb 16, 2022 | 113.17 | 114.29 | 112.43 | 114.16 | 811,933 | +0.62(+0.55%) |
Feb 15, 2022 | 113.50 | 113.83 | 112.98 | 113.53 | 744,970 | +1.79(+1.61%) |
Feb 14, 2022 | 111.97 | 112.86 | 110.93 | 111.74 | 1,466,338 | -1.88(-1.65%) |
Feb 11, 2022 | 116.73 | 117.25 | 113.32 | 113.62 | 1,037,018 | -3.31(-2.83%) |
Feb 10, 2022 | 116.64 | 119.11 | 116.58 | 116.93 | 719,660 | -2.30(-1.93%) |
Feb 09, 2022 | 118.54 | 119.31 | 117.95 | 119.24 | 1,001,798 | +0.57(+0.48%) |
Feb 08, 2022 | 118.28 | 118.87 | 117.78 | 118.67 | 753,341 | -1.13(-0.95%) |
Feb 07, 2022 | 120.58 | 121.00 | 119.46 | 119.80 | 1,188,132 | +0.71(+0.59%) |
Feb 04, 2022 | 117.58 | 119.38 | 117.35 | 119.10 | 1,422,499 | +2.20(+1.88%) |
Feb 03, 2022 | 117.34 | 116.69 | 116.90 | 1,126,800 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.91 | 120.35 | 119.58 | 120.05 | 1,048,468 | -0.50(-0.41%) |