Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 99.47 | 101.09 | 94.58 | 95.52 | 510,959 | -4.12(-4.13%) |
Apr 28, 2022 | 99.48 | 101.19 | 97.59 | 99.64 | 484,657 | +1.18(+1.20%) |
Apr 27, 2022 | 100.61 | 102.27 | 97.90 | 98.46 | 483,678 | -1.58(-1.58%) |
Apr 26, 2022 | 107.09 | 107.09 | 99.78 | 100.04 | 520,141 | -7.45(-6.93%) |
Apr 25, 2022 | 104.63 | 107.81 | 103.95 | 107.49 | 381,606 | +2.26(+2.15%) |
Apr 22, 2022 | 107.31 | 108.48 | 104.64 | 105.23 | 312,722 | -1.86(-1.74%) |
Apr 21, 2022 | 111.70 | 113.75 | 106.07 | 107.09 | 373,076 | -3.46(-3.13%) |
Apr 20, 2022 | 112.82 | 113.00 | 109.76 | 110.55 | 404,173 | -2.08(-1.85%) |
Apr 19, 2022 | 109.99 | 114.84 | 109.34 | 112.63 | 356,572 | +1.93(+1.74%) |
Apr 18, 2022 | 113.43 | 113.43 | 108.64 | 110.70 | 376,044 | -2.12(-1.88%) |
Apr 14, 2022 | 116.58 | 117.72 | 112.69 | 112.82 | 477,765 | -3.65(-3.13%) |
Apr 13, 2022 | 114.08 | 118.25 | 113.99 | 116.47 | 599,650 | +2.78(+2.45%) |
Apr 12, 2022 | 110.75 | 115.27 | 110.01 | 113.69 | 514,692 | +1.74(+1.55%) |
Apr 11, 2022 | 106.14 | 112.83 | 105.25 | 111.95 | 921,417 | +6.86(+6.53%) |
Apr 08, 2022 | 106.83 | 107.69 | 104.88 | 105.09 | 328,113 | -2.30(-2.14%) |
Apr 07, 2022 | 106.64 | 109.95 | 106.64 | 107.39 | 354,001 | -0.05(-0.05%) |
Apr 06, 2022 | 110.15 | 110.15 | 105.52 | 107.44 | 689,044 | -4.30(-3.85%) |
Apr 05, 2022 | 114.25 | 115.25 | 111.13 | 111.74 | 338,016 | -2.24(-1.97%) |
Apr 04, 2022 | 112.54 | 115.46 | 112.53 | 113.98 | 396,033 | +1.55(+1.38%) |
Apr 01, 2022 | 111.23 | 113.87 | 111.23 | 112.43 | 280,879 | +1.19(+1.07%) |
Mar 31, 2022 | 111.60 | 113.41 | 110.96 | 111.24 | 392,652 | -0.37(-0.33%) |
Mar 30, 2022 | 110.41 | 113.11 | 109.98 | 111.61 | 429,141 | -0.48(-0.43%) |
Mar 29, 2022 | 109.89 | 112.78 | 109.38 | 112.09 | 299,073 | +2.69(+2.46%) |
Mar 28, 2022 | 108.21 | 110.65 | 107.19 | 109.40 | 289,088 | +0.82(+0.76%) |
Mar 25, 2022 | 111.41 | 111.84 | 105.79 | 108.58 | 483,620 | -2.06(-1.86%) |
Mar 24, 2022 | 109.10 | 110.81 | 107.26 | 110.64 | 362,876 | +1.70(+1.56%) |
Mar 23, 2022 | 108.18 | 112.55 | 107.00 | 108.94 | 482,127 | -0.36(-0.33%) |
Mar 22, 2022 | 105.76 | 111.08 | 104.73 | 109.30 | 791,640 | +3.07(+2.89%) |
Mar 21, 2022 | 106.72 | 106.99 | 103.65 | 106.23 | 334,941 | -0.97(-0.90%) |
Mar 18, 2022 | 103.87 | 107.44 | 103.02 | 107.20 | 1,481,430 | +4.19(+4.07%) |
Mar 17, 2022 | 97.80 | 103.02 | 91.72 | 103.01 | 682,391 | +4.82(+4.91%) |
Mar 16, 2022 | 97.05 | 99.43 | 93.92 | 98.19 | 477,063 | +2.46(+2.57%) |
Mar 15, 2022 | 93.82 | 95.89 | 91.96 | 95.73 | 585,313 | +2.04(+2.18%) |
Mar 14, 2022 | 101.40 | 101.40 | 92.50 | 93.69 | 864,055 | -8.82(-8.60%) |
Mar 11, 2022 | 107.02 | 107.02 | 102.38 | 102.51 | 322,079 | -3.61(-3.40%) |
Mar 10, 2022 | 104.43 | 106.12 | 312,345 | -0.11(-0.10%) | ||
Mar 09, 2022 | 105.24 | 107.04 | 103.82 | 106.23 | 620,730 | +2.82(+2.73%) |
Mar 08, 2022 | 100.83 | 104.49 | 99.42 | 103.41 | 773,028 | +2.00(+1.97%) |
Mar 07, 2022 | 105.03 | 105.56 | 99.96 | 101.41 | 576,237 | -2.39(-2.30%) |
Mar 04, 2022 | 104.42 | 105.57 | 100.99 | 103.80 | 397,190 | -0.56(-0.54%) |
Mar 03, 2022 | 107.77 | 108.93 | 103.24 | 104.36 | 841,904 | -2.43(-2.28%) |
Mar 02, 2022 | 104.75 | 107.27 | 103.21 | 106.79 | 529,271 | +2.56(+2.46%) |
Mar 01, 2022 | 103.92 | 107.00 | 103.06 | 104.23 | 775,636 | +0.77(+0.74%) |
Feb 28, 2022 | 99.57 | 104.08 | 99.50 | 103.46 | 779,151 | +4.72(+4.78%) |
Feb 25, 2022 | 97.62 | 98.75 | 96.09 | 98.74 | 595,290 | +1.65(+1.70%) |
Feb 24, 2022 | 85.86 | 98.30 | 86.11 | 97.09 | 1,003,618 | +8.11(+9.11%) |
Feb 23, 2022 | 91.29 | 92.50 | 88.63 | 88.98 | 374,093 | -1.31(-1.45%) |
Feb 22, 2022 | 90.00 | 92.81 | 89.16 | 90.29 | 384,910 | -0.97(-1.06%) |
Feb 18, 2022 | 91.26 | 0 | -2.65(-2.82%) | |||
Feb 17, 2022 | 96.16 | 96.83 | 93.46 | 93.91 | 378,128 | -3.78(-3.87%) |
Feb 16, 2022 | 96.72 | 98.05 | 94.30 | 97.69 | 452,710 | -0.27(-0.28%) |
Feb 15, 2022 | 98.42 | 100.05 | 96.97 | 97.96 | 409,694 | +1.36(+1.41%) |
Feb 14, 2022 | 96.49 | 99.34 | 95.84 | 96.60 | 318,234 | -0.61(-0.63%) |
Feb 11, 2022 | 100.00 | 101.22 | 97.09 | 97.21 | 413,342 | -2.58(-2.59%) |
Feb 10, 2022 | 98.07 | 103.90 | 98.00 | 99.79 | 762,259 | -0.56(-0.56%) |
Feb 09, 2022 | 99.94 | 101.42 | 98.07 | 100.35 | 404,614 | +2.19(+2.23%) |
Feb 08, 2022 | 95.93 | 98.30 | 95.45 | 98.16 | 226,802 | +1.28(+1.32%) |
Feb 07, 2022 | 96.01 | 99.16 | 96.01 | 96.88 | 341,216 | +0.75(+0.78%) |
Feb 04, 2022 | 93.98 | 97.12 | 92.85 | 96.13 | 440,431 | +2.50(+2.67%) |
Feb 03, 2022 | 93.69 | 93.63 | 412,162 | -2.69(-2.79%) | ||
Feb 02, 2022 | 97.96 | 98.55 | 94.87 | 96.32 | 645,890 | -0.97(-1.00%) |