Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.17 | 98.62 | 95.50 | 95.76 | 480,295 | -2.85(-2.89%) |
Apr 28, 2022 | 98.03 | 99.17 | 97.70 | 98.61 | 281,423 | +1.01(+1.03%) |
Apr 27, 2022 | 96.39 | 98.40 | 96.34 | 97.60 | 393,349 | +1.25(+1.29%) |
Apr 26, 2022 | 98.48 | 99.18 | 96.25 | 96.35 | 389,224 | -3.05(-3.06%) |
Apr 25, 2022 | 97.57 | 99.52 | 97.41 | 99.40 | 323,955 | +1.31(+1.34%) |
Apr 22, 2022 | 99.62 | 100.32 | 98.05 | 98.09 | 335,299 | -2.24(-2.23%) |
Apr 21, 2022 | 102.92 | 102.92 | 99.91 | 100.33 | 358,079 | -2.10(-2.05%) |
Apr 20, 2022 | 102.41 | 102.97 | 101.81 | 102.43 | 229,940 | +0.48(+0.47%) |
Apr 19, 2022 | 100.79 | 101.97 | 100.42 | 101.95 | 198,712 | +0.95(+0.94%) |
Apr 18, 2022 | 101.86 | 101.97 | 100.70 | 101.00 | 275,539 | -1.02(-1.00%) |
Apr 14, 2022 | 104.49 | 104.71 | 101.83 | 102.03 | 305,888 | -2.28(-2.19%) |
Apr 13, 2022 | 101.56 | 104.67 | 101.56 | 104.31 | 648,865 | +2.63(+2.59%) |
Apr 12, 2022 | 103.47 | 103.68 | 101.45 | 101.67 | 244,987 | -1.42(-1.38%) |
Apr 11, 2022 | 103.19 | 103.82 | 102.50 | 103.09 | 210,923 | -1.13(-1.09%) |
Apr 08, 2022 | 103.91 | 104.76 | 103.83 | 104.22 | 298,926 | +0.05(+0.05%) |
Apr 07, 2022 | 103.36 | 104.47 | 102.91 | 104.17 | 326,777 | +0.61(+0.59%) |
Apr 06, 2022 | 103.77 | 104.06 | 102.50 | 103.56 | 256,105 | -0.92(-0.88%) |
Apr 05, 2022 | 104.21 | 105.26 | 104.01 | 104.48 | 318,435 | +0.39(+0.38%) |
Apr 04, 2022 | 103.53 | 104.51 | 103.53 | 104.09 | 278,412 | +0.60(+0.58%) |
Apr 01, 2022 | 104.11 | 104.28 | 103.03 | 103.48 | 360,462 | -0.80(-0.76%) |
Mar 31, 2022 | 104.77 | 105.60 | 104.09 | 104.28 | 409,164 | -0.24(-0.23%) |
Mar 30, 2022 | 103.55 | 105.07 | 103.28 | 104.52 | 303,066 | +1.05(+1.02%) |
Mar 29, 2022 | 103.94 | 104.35 | 102.85 | 103.46 | 318,320 | +0.56(+0.54%) |
Mar 28, 2022 | 101.23 | 102.99 | 100.93 | 102.91 | 380,937 | +1.42(+1.40%) |
Mar 25, 2022 | 101.93 | 102.06 | 100.92 | 101.49 | 294,128 | -0.13(-0.13%) |
Mar 24, 2022 | 101.55 | 101.72 | 100.29 | 101.62 | 450,034 | +0.42(+0.42%) |
Mar 23, 2022 | 101.85 | 102.79 | 101.12 | 101.20 | 430,041 | -1.06(-1.04%) |
Mar 22, 2022 | 103.40 | 103.45 | 101.94 | 102.27 | 512,238 | -0.96(-0.93%) |
Mar 21, 2022 | 103.36 | 103.36 | 102.18 | 103.22 | 316,684 | -0.72(-0.69%) |
Mar 18, 2022 | 102.47 | 104.19 | 102.16 | 103.94 | 571,506 | +1.41(+1.37%) |
Mar 17, 2022 | 99.81 | 102.79 | 99.72 | 102.53 | 403,634 | +2.75(+2.76%) |
Mar 16, 2022 | 98.84 | 100.21 | 97.94 | 99.78 | 580,292 | +1.24(+1.25%) |
Mar 15, 2022 | 98.78 | 99.28 | 97.67 | 98.55 | 459,327 | +0.33(+0.33%) |
Mar 14, 2022 | 99.36 | 99.94 | 97.42 | 98.22 | 398,587 | -0.98(-0.99%) |
Mar 11, 2022 | 100.12 | 101.35 | 99.18 | 99.20 | 642,343 | +0.25(+0.25%) |
Mar 10, 2022 | 99.36 | 97.72 | 98.95 | 336,114 | -1.22(-1.21%) | |
Mar 09, 2022 | 99.30 | 100.56 | 98.85 | 100.17 | 324,330 | +2.04(+2.08%) |
Mar 08, 2022 | 100.23 | 100.64 | 97.63 | 98.13 | 510,003 | -2.52(-2.50%) |
Mar 07, 2022 | 101.51 | 101.87 | 100.47 | 100.65 | 419,079 | -1.19(-1.17%) |
Mar 04, 2022 | 99.55 | 102.12 | 99.07 | 101.83 | 520,505 | +1.99(+2.00%) |
Mar 03, 2022 | 99.80 | 100.45 | 98.91 | 99.84 | 391,358 | +0.34(+0.35%) |
Mar 02, 2022 | 98.28 | 99.84 | 97.56 | 99.50 | 375,641 | +1.78(+1.82%) |
Mar 01, 2022 | 96.81 | 98.00 | 96.68 | 97.71 | 440,944 | +0.91(+0.94%) |
Feb 28, 2022 | 96.12 | 96.93 | 95.60 | 96.80 | 535,193 | -0.13(-0.14%) |
Feb 25, 2022 | 96.51 | 96.95 | 95.65 | 96.94 | 323,639 | +0.75(+0.78%) |
Feb 24, 2022 | 92.34 | 96.42 | 91.91 | 96.19 | 589,950 | +1.95(+2.07%) |
Feb 23, 2022 | 95.30 | 95.66 | 94.00 | 94.24 | 419,999 | +0.11(+0.12%) |
Feb 22, 2022 | 94.57 | 95.86 | 93.57 | 94.13 | 1,719,065 | -0.87(-0.92%) |
Feb 18, 2022 | 95.00 | 0 | -0.49(-0.52%) | |||
Feb 17, 2022 | 96.89 | 97.20 | 95.24 | 95.49 | 495,778 | -1.82(-1.87%) |
Feb 16, 2022 | 96.58 | 97.88 | 95.98 | 97.31 | 433,630 | +0.17(+0.18%) |
Feb 15, 2022 | 97.48 | 98.30 | 96.58 | 97.14 | 451,321 | +0.67(+0.70%) |
Feb 14, 2022 | 97.19 | 97.51 | 95.97 | 96.47 | 640,958 | -1.09(-1.12%) |
Feb 11, 2022 | 99.14 | 99.49 | 97.22 | 97.56 | 544,072 | -1.27(-1.29%) |
Feb 10, 2022 | 98.72 | 100.44 | 98.09 | 98.83 | 522,131 | -0.96(-0.96%) |
Feb 09, 2022 | 100.36 | 101.53 | 99.62 | 99.79 | 682,725 | +1.97(+2.02%) |
Feb 08, 2022 | 97.26 | 98.08 | 94.13 | 97.81 | 1,278,822 | -1.76(-1.77%) |
Feb 07, 2022 | 99.44 | 100.33 | 99.34 | 99.58 | 545,961 | -0.41(-0.41%) |
Feb 04, 2022 | 100.22 | 100.72 | 98.97 | 99.99 | 453,409 | -0.80(-0.79%) |
Feb 03, 2022 | 102.45 | 100.59 | 100.78 | 465,702 | -1.98(-1.93%) | |
Feb 02, 2022 | 102.05 | 103.49 | 102.05 | 102.76 | 526,303 | +0.83(+0.82%) |