Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 99.41 | 100.78 | 95.19 | 95.38 | 1,911,995 | -4.38(-4.40%) |
Apr 28, 2022 | 98.58 | 99.84 | 96.54 | 99.76 | 1,532,485 | +2.10(+2.15%) |
Apr 27, 2022 | 97.58 | 98.53 | 96.66 | 97.66 | 716,758 | +1.09(+1.13%) |
Apr 26, 2022 | 98.05 | 99.24 | 96.55 | 96.58 | 958,513 | -1.77(-1.79%) |
Apr 25, 2022 | 97.93 | 98.78 | 95.73 | 98.34 | 1,121,970 | -0.52(-0.53%) |
Apr 22, 2022 | 101.42 | 102.18 | 98.67 | 98.86 | 1,091,538 | -3.75(-3.66%) |
Apr 21, 2022 | 104.42 | 105.29 | 102.52 | 102.61 | 1,085,636 | -0.50(-0.49%) |
Apr 20, 2022 | 102.37 | 104.42 | 102.05 | 103.11 | 1,349,432 | +1.33(+1.30%) |
Apr 19, 2022 | 99.05 | 102.74 | 98.69 | 101.79 | 1,341,538 | +0.70(+0.69%) |
Apr 18, 2022 | 100.29 | 101.97 | 100.15 | 101.09 | 979,966 | +0.84(+0.84%) |
Apr 14, 2022 | 101.07 | 102.15 | 100.19 | 100.25 | 965,283 | -0.45(-0.44%) |
Apr 13, 2022 | 99.34 | 100.98 | 99.29 | 100.69 | 948,067 | +0.84(+0.84%) |
Apr 12, 2022 | 100.29 | 102.07 | 99.58 | 99.85 | 1,227,483 | -0.02(-0.02%) |
Apr 11, 2022 | 99.77 | 102.48 | 99.55 | 99.87 | 872,556 | -0.63(-0.63%) |
Apr 08, 2022 | 99.89 | 101.83 | 99.47 | 100.50 | 1,088,659 | +1.14(+1.15%) |
Apr 07, 2022 | 100.47 | 100.99 | 97.67 | 99.36 | 1,465,003 | -1.22(-1.21%) |
Apr 06, 2022 | 101.72 | 102.09 | 100.41 | 100.58 | 1,297,543 | -1.59(-1.56%) |
Apr 05, 2022 | 103.15 | 104.05 | 102.16 | 102.17 | 1,642,725 | -1.51(-1.46%) |
Apr 04, 2022 | 103.12 | 104.30 | 102.49 | 103.68 | 909,999 | +0.21(+0.21%) |
Apr 01, 2022 | 104.79 | 105.57 | 101.89 | 103.47 | 1,334,881 | -0.63(-0.61%) |
Mar 31, 2022 | 105.75 | 106.63 | 104.07 | 104.10 | 1,017,878 | -2.08(-1.96%) |
Mar 30, 2022 | 105.34 | 106.80 | 105.03 | 106.18 | 1,469,918 | +0.59(+0.56%) |
Mar 29, 2022 | 103.59 | 105.60 | 103.41 | 105.59 | 1,294,366 | +3.14(+3.07%) |
Mar 28, 2022 | 102.23 | 102.48 | 100.92 | 102.45 | 793,312 | -0.38(-0.37%) |
Mar 25, 2022 | 102.52 | 102.88 | 101.38 | 102.83 | 944,919 | +0.05(+0.04%) |
Mar 24, 2022 | 102.27 | 103.02 | 101.62 | 102.78 | 1,060,795 | +1.19(+1.17%) |
Mar 23, 2022 | 102.11 | 103.11 | 101.55 | 101.59 | 1,393,341 | -1.02(-1.00%) |
Mar 22, 2022 | 103.10 | 103.87 | 102.19 | 102.61 | 1,516,649 | +0.70(+0.68%) |
Mar 21, 2022 | 100.90 | 102.51 | 100.54 | 101.92 | 1,321,894 | +1.68(+1.68%) |
Mar 18, 2022 | 99.44 | 100.28 | 97.57 | 100.23 | 3,144,629 | +0.57(+0.57%) |
Mar 17, 2022 | 98.46 | 100.38 | 98.03 | 99.67 | 2,166,344 | +0.18(+0.18%) |
Mar 16, 2022 | 100.13 | 101.19 | 98.19 | 99.49 | 1,693,104 | +1.02(+1.04%) |
Mar 15, 2022 | 99.13 | 99.59 | 97.11 | 98.47 | 1,301,316 | -0.07(-0.08%) |
Mar 14, 2022 | 98.32 | 99.59 | 96.96 | 98.54 | 1,619,866 | +1.32(+1.36%) |
Mar 11, 2022 | 99.09 | 99.29 | 97.20 | 97.23 | 1,746,723 | -1.36(-1.38%) |
Mar 10, 2022 | 99.22 | 99.50 | 97.54 | 98.58 | 1,898,225 | -1.68(-1.67%) |
Mar 09, 2022 | 99.43 | 101.11 | 99.01 | 100.26 | 2,651,550 | +3.38(+3.49%) |
Mar 08, 2022 | 97.73 | 99.72 | 96.02 | 96.88 | 2,152,313 | -0.21(-0.22%) |
Mar 07, 2022 | 105.50 | 105.61 | 97.07 | 97.09 | 2,178,396 | -8.84(-8.35%) |
Mar 04, 2022 | 106.03 | 106.80 | 104.97 | 105.93 | 1,117,120 | -2.45(-2.26%) |
Mar 03, 2022 | 108.75 | 110.14 | 107.22 | 108.39 | 1,140,747 | +0.25(+0.23%) |
Mar 02, 2022 | 106.99 | 109.02 | 105.89 | 108.14 | 1,067,426 | +2.44(+2.31%) |
Mar 01, 2022 | 109.07 | 109.52 | 104.81 | 105.69 | 1,826,446 | -3.57(-3.27%) |
Feb 28, 2022 | 108.98 | 110.17 | 108.12 | 109.26 | 1,414,776 | -2.15(-1.93%) |
Feb 25, 2022 | 109.33 | 111.92 | 110.12 | 111.41 | 951,985 | +2.79(+2.57%) |
Feb 24, 2022 | 107.46 | 109.16 | 106.00 | 108.62 | 1,437,959 | -1.16(-1.06%) |
Feb 23, 2022 | 112.80 | 112.80 | 109.49 | 109.78 | 953,726 | -1.91(-1.71%) |
Feb 22, 2022 | 112.17 | 113.21 | 110.58 | 111.69 | 900,033 | -0.17(-0.15%) |
Feb 18, 2022 | 111.85 | 0 | -0.50(-0.44%) | |||
Feb 17, 2022 | 113.53 | 113.77 | 111.82 | 112.35 | 814,734 | -2.26(-1.97%) |
Feb 16, 2022 | 113.64 | 115.14 | 113.53 | 114.61 | 965,722 | +0.57(+0.50%) |
Feb 15, 2022 | 111.83 | 114.26 | 111.38 | 114.04 | 915,459 | +2.73(+2.45%) |
Feb 14, 2022 | 112.41 | 113.10 | 110.82 | 111.31 | 839,840 | -1.14(-1.02%) |
Feb 11, 2022 | 112.42 | 114.77 | 111.81 | 112.45 | 956,848 | -0.63(-0.55%) |
Feb 10, 2022 | 112.61 | 114.79 | 112.61 | 113.08 | 806,296 | -0.13(-0.11%) |
Feb 09, 2022 | 112.88 | 114.14 | 112.66 | 113.21 | 613,097 | +1.13(+1.00%) |
Feb 08, 2022 | 109.81 | 112.21 | 109.71 | 112.08 | 642,010 | +2.86(+2.62%) |
Feb 07, 2022 | 110.59 | 110.99 | 108.96 | 109.22 | 1,346,448 | -0.73(-0.66%) |
Feb 04, 2022 | 110.67 | 112.53 | 109.69 | 109.95 | 1,189,429 | -1.74(-1.56%) |
Feb 03, 2022 | 111.42 | 113.26 | 111.70 | 771,280 | +0.02(+0.02%) | |
Feb 02, 2022 | 110.56 | 112.00 | 110.01 | 111.68 | 949,937 | +1.16(+1.05%) |