Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 94.93 | 96.04 | 91.54 | 91.71 | 941,272 | -4.77(-4.95%) |
Apr 28, 2022 | 92.58 | 96.78 | 92.36 | 96.49 | 1,426,870 | +5.20(+5.70%) |
Apr 27, 2022 | 92.48 | 93.61 | 90.64 | 91.28 | 1,032,039 | -1.12(-1.21%) |
Apr 26, 2022 | 96.73 | 97.09 | 92.35 | 92.41 | 1,015,565 | -5.43(-5.55%) |
Apr 25, 2022 | 93.83 | 97.98 | 93.11 | 97.84 | 1,380,301 | +3.02(+3.18%) |
Apr 22, 2022 | 97.65 | 97.75 | 94.12 | 94.82 | 1,629,535 | -3.74(-3.79%) |
Apr 21, 2022 | 103.54 | 104.19 | 97.19 | 98.56 | 1,155,543 | -3.70(-3.62%) |
Apr 20, 2022 | 103.92 | 104.31 | 102.12 | 102.26 | 1,257,193 | -0.56(-0.55%) |
Apr 19, 2022 | 96.72 | 103.64 | 96.50 | 102.82 | 1,550,036 | +6.60(+6.86%) |
Apr 18, 2022 | 99.16 | 100.06 | 95.34 | 96.22 | 1,219,849 | -3.81(-3.80%) |
Apr 14, 2022 | 101.89 | 103.40 | 99.42 | 100.03 | 1,420,197 | -1.90(-1.87%) |
Apr 13, 2022 | 100.55 | 103.41 | 99.92 | 101.93 | 1,100,731 | +1.42(+1.41%) |
Apr 12, 2022 | 101.04 | 103.88 | 100.37 | 100.51 | 1,296,118 | +0.09(+0.09%) |
Apr 11, 2022 | 99.15 | 103.16 | 99.15 | 100.42 | 1,838,557 | +1.46(+1.47%) |
Apr 08, 2022 | 95.00 | 99.79 | 95.00 | 98.97 | 2,216,123 | +3.59(+3.76%) |
Apr 07, 2022 | 91.79 | 96.29 | 90.81 | 95.38 | 2,302,924 | +3.52(+3.83%) |
Apr 06, 2022 | 95.45 | 95.45 | 91.03 | 91.86 | 2,855,836 | -2.75(-2.91%) |
Apr 05, 2022 | 97.63 | 98.14 | 93.89 | 94.61 | 1,196,610 | -3.01(-3.08%) |
Apr 04, 2022 | 96.30 | 97.90 | 95.30 | 97.62 | 1,355,604 | +1.25(+1.29%) |
Apr 01, 2022 | 95.43 | 96.71 | 94.53 | 96.37 | 1,439,936 | +1.24(+1.30%) |
Mar 31, 2022 | 99.04 | 99.04 | 95.14 | 95.14 | 1,783,685 | -4.47(-4.49%) |
Mar 30, 2022 | 104.71 | 104.71 | 99.54 | 99.61 | 1,738,183 | -6.35(-6.00%) |
Mar 29, 2022 | 103.90 | 106.48 | 102.19 | 105.96 | 1,495,782 | +3.40(+3.32%) |
Mar 28, 2022 | 103.44 | 104.20 | 100.35 | 102.56 | 1,405,581 | -0.48(-0.47%) |
Mar 25, 2022 | 101.66 | 103.18 | 100.54 | 103.04 | 1,687,132 | +1.37(+1.35%) |
Mar 24, 2022 | 102.14 | 102.17 | 99.98 | 101.67 | 1,047,235 | -0.63(-0.61%) |
Mar 23, 2022 | 102.67 | 103.83 | 100.95 | 102.30 | 1,311,856 | -1.48(-1.43%) |
Mar 22, 2022 | 104.39 | 106.64 | 101.88 | 103.78 | 1,737,878 | +0.17(+0.17%) |
Mar 21, 2022 | 108.78 | 109.70 | 102.88 | 103.61 | 1,213,368 | -5.46(-5.01%) |
Mar 18, 2022 | 105.38 | 109.49 | 103.71 | 109.07 | 1,830,236 | +3.17(+2.99%) |
Mar 17, 2022 | 104.31 | 106.78 | 103.14 | 105.90 | 1,236,986 | +0.73(+0.69%) |
Mar 16, 2022 | 104.67 | 108.13 | 101.37 | 105.17 | 1,730,038 | -0.34(-0.32%) |
Mar 15, 2022 | 101.21 | 105.72 | 100.72 | 105.51 | 1,501,836 | +4.39(+4.35%) |
Mar 14, 2022 | 102.72 | 105.92 | 100.83 | 101.12 | 1,675,749 | -0.80(-0.78%) |
Mar 11, 2022 | 105.07 | 105.10 | 101.60 | 101.92 | 1,478,240 | -2.20(-2.11%) |
Mar 10, 2022 | 101.47 | 104.43 | 99.32 | 104.11 | 1,932,213 | +1.00(+0.97%) |
Mar 09, 2022 | 99.91 | 105.48 | 99.27 | 103.11 | 2,495,307 | +6.91(+7.19%) |
Mar 08, 2022 | 97.07 | 101.49 | 93.94 | 96.20 | 4,984,655 | +1.97(+2.09%) |
Mar 07, 2022 | 104.41 | 106.03 | 93.93 | 94.23 | 4,223,803 | -9.67(-9.31%) |
Mar 04, 2022 | 104.90 | 106.26 | 101.91 | 103.89 | 2,620,008 | -2.53(-2.38%) |
Mar 03, 2022 | 105.61 | 107.31 | 103.95 | 106.42 | 1,937,544 | +1.09(+1.03%) |
Mar 02, 2022 | 100.00 | 106.52 | 98.77 | 105.33 | 2,026,224 | +6.51(+6.58%) |
Mar 01, 2022 | 99.88 | 101.23 | 97.55 | 98.83 | 1,472,192 | -0.61(-0.61%) |
Feb 28, 2022 | 96.40 | 99.73 | 96.12 | 99.43 | 1,902,875 | +1.65(+1.69%) |
Feb 25, 2022 | 92.28 | 98.01 | 94.51 | 97.79 | 2,029,616 | +1.88(+1.95%) |
Feb 24, 2022 | 88.27 | 96.29 | 87.42 | 95.91 | 1,669,051 | +3.42(+3.70%) |
Feb 23, 2022 | 95.55 | 95.90 | 91.97 | 92.49 | 1,427,970 | -2.40(-2.52%) |
Feb 22, 2022 | 96.74 | 99.39 | 94.08 | 94.89 | 1,806,956 | -3.46(-3.51%) |
Feb 18, 2022 | 98.34 | 0 | -0.88(-0.89%) | |||
Feb 17, 2022 | 103.89 | 104.17 | 99.09 | 99.23 | 1,231,705 | -3.82(-3.70%) |
Feb 16, 2022 | 105.97 | 107.28 | 102.38 | 103.04 | 2,314,520 | -5.31(-4.90%) |
Feb 15, 2022 | 106.17 | 108.51 | 105.12 | 108.36 | 1,641,075 | +4.19(+4.02%) |
Feb 14, 2022 | 104.94 | 106.36 | 103.11 | 104.17 | 1,354,867 | -1.71(-1.62%) |
Feb 11, 2022 | 108.66 | 109.11 | 104.98 | 105.88 | 1,206,593 | -2.43(-2.25%) |
Feb 10, 2022 | 108.63 | 111.57 | 107.73 | 108.32 | 910,004 | -2.60(-2.35%) |
Feb 09, 2022 | 109.01 | 110.97 | 108.32 | 110.92 | 820,721 | +2.55(+2.35%) |
Feb 08, 2022 | 105.68 | 109.19 | 105.29 | 108.37 | 847,352 | +1.69(+1.59%) |
Feb 07, 2022 | 106.33 | 107.81 | 105.31 | 106.68 | 849,412 | +1.07(+1.01%) |
Feb 04, 2022 | 107.33 | 108.02 | 102.71 | 105.61 | 1,324,728 | -0.33(-0.31%) |
Feb 03, 2022 | 108.62 | 105.51 | 105.94 | 1,457,634 | -3.65(-3.33%) | |
Feb 02, 2022 | 111.98 | 112.79 | 108.32 | 109.59 | 1,338,554 | -2.30(-2.06%) |