Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.15 | 98.60 | 95.48 | 95.74 | 480,422 | -2.84(-2.89%) |
Apr 28, 2022 | 98.01 | 99.14 | 97.67 | 98.58 | 281,497 | +1.01(+1.03%) |
Apr 27, 2022 | 96.37 | 98.37 | 96.32 | 97.57 | 393,453 | +1.25(+1.29%) |
Apr 26, 2022 | 98.46 | 99.15 | 96.22 | 96.33 | 389,327 | -3.05(-3.06%) |
Apr 25, 2022 | 97.55 | 99.49 | 97.38 | 99.37 | 324,040 | +1.31(+1.34%) |
Apr 22, 2022 | 99.60 | 100.29 | 98.02 | 98.06 | 335,387 | -2.24(-2.23%) |
Apr 21, 2022 | 102.89 | 102.89 | 99.88 | 100.30 | 358,173 | -2.10(-2.05%) |
Apr 20, 2022 | 102.38 | 102.95 | 101.79 | 102.40 | 230,001 | +0.48(+0.47%) |
Apr 19, 2022 | 100.76 | 101.94 | 100.40 | 101.92 | 198,764 | +0.95(+0.94%) |
Apr 18, 2022 | 101.84 | 101.94 | 100.68 | 100.97 | 275,612 | -1.02(-1.00%) |
Apr 14, 2022 | 104.46 | 104.68 | 101.81 | 102.00 | 305,969 | -2.28(-2.19%) |
Apr 13, 2022 | 101.53 | 104.64 | 101.53 | 104.28 | 649,036 | +2.63(+2.59%) |
Apr 12, 2022 | 103.44 | 103.66 | 101.42 | 101.64 | 245,051 | -1.42(-1.37%) |
Apr 11, 2022 | 103.16 | 103.79 | 102.48 | 103.06 | 210,978 | -1.13(-1.08%) |
Apr 08, 2022 | 103.89 | 104.73 | 103.80 | 104.19 | 299,004 | +0.05(+0.05%) |
Apr 07, 2022 | 103.33 | 104.44 | 102.89 | 104.14 | 326,863 | +0.61(+0.59%) |
Apr 06, 2022 | 103.74 | 104.03 | 102.47 | 103.53 | 256,172 | -0.92(-0.88%) |
Apr 05, 2022 | 104.18 | 105.23 | 103.99 | 104.45 | 318,519 | +0.39(+0.38%) |
Apr 04, 2022 | 103.50 | 104.48 | 103.50 | 104.06 | 278,485 | +0.60(+0.58%) |
Apr 01, 2022 | 104.09 | 104.25 | 103.00 | 103.45 | 360,557 | -0.80(-0.76%) |
Mar 31, 2022 | 104.74 | 105.57 | 104.06 | 104.25 | 409,272 | -0.24(-0.23%) |
Mar 30, 2022 | 103.52 | 105.05 | 103.25 | 104.49 | 303,145 | +1.05(+1.02%) |
Mar 29, 2022 | 103.91 | 104.33 | 102.82 | 103.44 | 318,404 | +0.56(+0.54%) |
Mar 28, 2022 | 101.20 | 102.97 | 100.91 | 102.88 | 381,037 | +1.42(+1.40%) |
Mar 25, 2022 | 101.90 | 102.04 | 100.90 | 101.46 | 294,206 | -0.13(-0.13%) |
Mar 24, 2022 | 101.52 | 101.69 | 100.27 | 101.60 | 450,152 | +0.42(+0.42%) |
Mar 23, 2022 | 101.83 | 102.77 | 101.10 | 101.17 | 430,154 | -1.06(-1.04%) |
Mar 22, 2022 | 103.37 | 103.43 | 101.91 | 102.24 | 512,373 | -0.96(-0.93%) |
Mar 21, 2022 | 103.33 | 103.33 | 102.15 | 103.20 | 316,767 | -0.72(-0.69%) |
Mar 18, 2022 | 102.44 | 104.16 | 102.13 | 103.91 | 571,656 | +1.41(+1.37%) |
Mar 17, 2022 | 99.79 | 102.76 | 99.69 | 102.51 | 403,741 | +2.75(+2.76%) |
Mar 16, 2022 | 98.81 | 100.18 | 97.92 | 99.76 | 580,445 | +1.24(+1.25%) |
Mar 15, 2022 | 98.75 | 99.25 | 97.64 | 98.52 | 459,448 | +0.33(+0.33%) |
Mar 14, 2022 | 99.34 | 99.91 | 97.39 | 98.20 | 398,692 | -0.98(-0.99%) |
Mar 11, 2022 | 100.09 | 101.32 | 99.15 | 99.17 | 642,512 | +0.25(+0.25%) |
Mar 10, 2022 | 99.34 | 97.70 | 98.92 | 336,202 | -1.22(-1.21%) | |
Mar 09, 2022 | 99.27 | 100.53 | 98.83 | 100.14 | 324,415 | +2.04(+2.08%) |
Mar 08, 2022 | 100.21 | 100.61 | 97.60 | 98.10 | 510,137 | -2.52(-2.50%) |
Mar 07, 2022 | 101.48 | 101.85 | 100.45 | 100.62 | 419,190 | -1.19(-1.17%) |
Mar 04, 2022 | 99.53 | 102.09 | 99.04 | 101.81 | 520,642 | +1.99(+2.00%) |
Mar 03, 2022 | 99.78 | 100.43 | 98.89 | 99.82 | 391,461 | +0.34(+0.35%) |
Mar 02, 2022 | 98.25 | 99.82 | 97.54 | 99.47 | 375,740 | +1.78(+1.82%) |
Mar 01, 2022 | 96.79 | 97.98 | 96.65 | 97.69 | 441,060 | +0.91(+0.94%) |
Feb 28, 2022 | 96.10 | 96.90 | 95.57 | 96.78 | 535,334 | -0.13(-0.14%) |
Feb 25, 2022 | 96.48 | 96.92 | 95.63 | 96.91 | 323,724 | +0.75(+0.78%) |
Feb 24, 2022 | 92.32 | 96.40 | 91.89 | 96.17 | 590,105 | +1.95(+2.07%) |
Feb 23, 2022 | 95.28 | 95.64 | 93.97 | 94.21 | 420,110 | +0.11(+0.12%) |
Feb 22, 2022 | 94.55 | 95.84 | 93.54 | 94.10 | 1,719,517 | -0.87(-0.92%) |
Feb 18, 2022 | 94.97 | 0 | -0.49(-0.52%) | |||
Feb 17, 2022 | 96.87 | 97.17 | 95.21 | 95.47 | 495,908 | -1.82(-1.87%) |
Feb 16, 2022 | 96.56 | 97.86 | 95.96 | 97.29 | 433,744 | +0.17(+0.18%) |
Feb 15, 2022 | 97.46 | 98.27 | 96.56 | 97.12 | 451,440 | +0.67(+0.70%) |
Feb 14, 2022 | 97.16 | 97.49 | 95.95 | 96.44 | 641,126 | -1.09(-1.12%) |
Feb 11, 2022 | 99.12 | 99.47 | 97.19 | 97.53 | 544,215 | -1.27(-1.29%) |
Feb 10, 2022 | 98.69 | 100.42 | 98.06 | 98.80 | 522,269 | -0.96(-0.96%) |
Feb 09, 2022 | 100.34 | 101.50 | 99.59 | 99.76 | 682,905 | +1.97(+2.02%) |
Feb 08, 2022 | 97.23 | 98.05 | 94.10 | 97.79 | 1,279,159 | -1.76(-1.77%) |
Feb 07, 2022 | 99.41 | 100.30 | 99.31 | 99.55 | 546,105 | -0.41(-0.41%) |
Feb 04, 2022 | 100.20 | 100.69 | 98.95 | 99.96 | 453,529 | -0.80(-0.79%) |
Feb 03, 2022 | 102.42 | 100.57 | 100.76 | 465,825 | -1.98(-1.93%) | |
Feb 02, 2022 | 102.02 | 103.47 | 102.02 | 102.74 | 526,442 | +0.83(+0.82%) |