Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.00 | 101.40 | 97.26 | 97.75 | 784,151 | -3.00(-2.98%) |
Apr 28, 2022 | 100.17 | 102.86 | 99.17 | 100.75 | 519,902 | +1.09(+1.09%) |
Apr 27, 2022 | 100.22 | 100.98 | 99.48 | 99.66 | 644,992 | -1.32(-1.31%) |
Apr 26, 2022 | 102.29 | 103.41 | 99.85 | 100.98 | 605,790 | -2.51(-2.43%) |
Apr 25, 2022 | 103.98 | 107.16 | 101.61 | 103.49 | 849,445 | -1.19(-1.14%) |
Apr 22, 2022 | 107.50 | 107.50 | 102.80 | 104.68 | 977,975 | -4.14(-3.80%) |
Apr 21, 2022 | 110.45 | 111.39 | 108.44 | 108.82 | 573,023 | -0.96(-0.87%) |
Apr 20, 2022 | 107.98 | 110.95 | 107.82 | 109.78 | 586,636 | +2.20(+2.04%) |
Apr 19, 2022 | 105.74 | 108.13 | 104.16 | 107.58 | 469,476 | +3.05(+2.92%) |
Apr 18, 2022 | 103.79 | 105.37 | 101.51 | 104.53 | 540,406 | +0.53(+0.51%) |
Apr 14, 2022 | 105.39 | 105.93 | 103.67 | 104.00 | 441,864 | -1.17(-1.11%) |
Apr 13, 2022 | 104.63 | 106.20 | 103.24 | 105.17 | 466,420 | +1.39(+1.34%) |
Apr 12, 2022 | 102.57 | 105.39 | 102.49 | 103.78 | 474,947 | +2.27(+2.24%) |
Apr 11, 2022 | 103.17 | 104.20 | 100.99 | 101.51 | 638,192 | -1.79(-1.73%) |
Apr 08, 2022 | 103.82 | 105.75 | 103.27 | 103.30 | 559,505 | -0.26(-0.25%) |
Apr 07, 2022 | 100.42 | 103.93 | 100.42 | 103.56 | 532,446 | +2.73(+2.71%) |
Apr 06, 2022 | 100.20 | 101.50 | 99.40 | 100.83 | 560,361 | -0.08(-0.08%) |
Apr 05, 2022 | 104.00 | 104.97 | 100.59 | 100.91 | 632,402 | -3.26(-3.13%) |
Apr 04, 2022 | 105.45 | 105.93 | 103.38 | 104.17 | 614,454 | -1.11(-1.05%) |
Apr 01, 2022 | 104.87 | 105.89 | 103.50 | 105.28 | 498,615 | +0.95(+0.91%) |
Mar 31, 2022 | 105.18 | 107.85 | 102.65 | 104.33 | 670,381 | -1.42(-1.34%) |
Mar 30, 2022 | 106.29 | 107.14 | 104.31 | 105.75 | 303,668 | -0.69(-0.65%) |
Mar 29, 2022 | 106.33 | 108.80 | 104.78 | 106.44 | 798,212 | +0.93(+0.88%) |
Mar 28, 2022 | 102.25 | 105.53 | 101.88 | 105.51 | 812,858 | +3.26(+3.19%) |
Mar 25, 2022 | 104.26 | 104.26 | 101.97 | 102.25 | 435,644 | -1.22(-1.18%) |
Mar 24, 2022 | 104.00 | 104.24 | 101.14 | 103.47 | 578,626 | -1.04(-1.00%) |
Mar 23, 2022 | 105.63 | 106.30 | 104.22 | 104.51 | 438,653 | -1.03(-0.98%) |
Mar 22, 2022 | 105.12 | 106.95 | 103.83 | 105.54 | 433,717 | +0.47(+0.45%) |
Mar 21, 2022 | 105.62 | 108.27 | 104.31 | 105.07 | 507,094 | -1.06(-1.00%) |
Mar 18, 2022 | 106.91 | 107.81 | 104.94 | 106.13 | 583,653 | -1.27(-1.18%) |
Mar 17, 2022 | 101.63 | 107.55 | 101.63 | 107.40 | 379,897 | +4.99(+4.87%) |
Mar 16, 2022 | 101.41 | 104.59 | 99.78 | 102.41 | 807,881 | +0.97(+0.96%) |
Mar 15, 2022 | 96.78 | 102.25 | 96.61 | 101.44 | 896,266 | +5.83(+6.10%) |
Mar 14, 2022 | 93.95 | 96.30 | 91.96 | 95.61 | 1,149,293 | +1.83(+1.95%) |
Mar 11, 2022 | 93.30 | 95.54 | 92.86 | 93.78 | 1,120,471 | +1.82(+1.98%) |
Mar 10, 2022 | 98.77 | 91.96 | 1,800,833 | -9.31(-9.19%) | ||
Mar 09, 2022 | 103.22 | 103.60 | 100.85 | 101.27 | 507,115 | +0.19(+0.19%) |
Mar 08, 2022 | 101.00 | 104.64 | 100.10 | 101.08 | 446,354 | -0.05(-0.05%) |
Mar 07, 2022 | 103.83 | 105.10 | 100.51 | 101.13 | 910,295 | -3.48(-3.33%) |
Mar 04, 2022 | 106.46 | 108.39 | 103.58 | 104.61 | 473,561 | -2.59(-2.42%) |
Mar 03, 2022 | 108.91 | 109.39 | 106.15 | 107.20 | 556,722 | -1.41(-1.30%) |
Mar 02, 2022 | 105.75 | 109.67 | 105.00 | 108.61 | 459,281 | +3.60(+3.43%) |
Mar 01, 2022 | 106.14 | 107.33 | 104.05 | 105.01 | 584,963 | -1.13(-1.06%) |
Feb 28, 2022 | 108.06 | 108.33 | 104.98 | 106.14 | 598,512 | -2.78(-2.55%) |
Feb 25, 2022 | 103.53 | 110.03 | 104.92 | 108.92 | 689,169 | +4.91(+4.72%) |
Feb 24, 2022 | 100.00 | 104.40 | 98.90 | 104.01 | 641,576 | +2.59(+2.55%) |
Feb 23, 2022 | 101.36 | 103.53 | 100.62 | 101.42 | 897,196 | +0.21(+0.21%) |
Feb 22, 2022 | 104.13 | 107.18 | 101.05 | 101.21 | 745,458 | -3.44(-3.29%) |
Feb 18, 2022 | 104.65 | 0 | +11.36(+12.18%) | |||
Feb 17, 2022 | 95.75 | 96.13 | 93.29 | 93.29 | 1,170,168 | -2.87(-2.98%) |
Feb 16, 2022 | 101.81 | 101.81 | 96.14 | 96.16 | 1,169,134 | -5.85(-5.73%) |
Feb 15, 2022 | 101.78 | 102.64 | 100.50 | 102.01 | 502,475 | +1.84(+1.84%) |
Feb 14, 2022 | 102.39 | 103.03 | 99.35 | 100.17 | 501,812 | -1.92(-1.88%) |
Feb 11, 2022 | 104.48 | 104.53 | 100.26 | 102.09 | 344,965 | -1.66(-1.60%) |
Feb 10, 2022 | 103.00 | 106.74 | 102.03 | 103.75 | 589,836 | -1.54(-1.46%) |
Feb 09, 2022 | 103.84 | 105.71 | 103.07 | 105.29 | 278,829 | +3.03(+2.96%) |
Feb 08, 2022 | 100.62 | 103.39 | 100.25 | 102.26 | 385,011 | +2.45(+2.45%) |
Feb 07, 2022 | 103.78 | 103.78 | 98.00 | 99.81 | 658,943 | -4.00(-3.85%) |
Feb 04, 2022 | 105.64 | 106.14 | 102.70 | 103.81 | 376,447 | -2.24(-2.11%) |
Feb 03, 2022 | 102.59 | 107.21 | 102.08 | 106.05 | 856,776 | +2.79(+2.70%) |
Feb 02, 2022 | 102.07 | 104.75 | 100.68 | 103.26 | 523,656 | +1.63(+1.60%) |