Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 99.83 | 99.83 | 97.48 | 97.70 | 5,589,689 | -2.61(-2.60%) |
Apr 28, 2022 | 100.43 | 100.77 | 98.63 | 100.31 | 5,408,374 | +0.49(+0.49%) |
Apr 27, 2022 | 99.97 | 101.34 | 99.51 | 99.83 | 5,082,011 | -0.14(-0.14%) |
Apr 26, 2022 | 100.97 | 102.44 | 99.95 | 99.97 | 5,609,162 | -2.53(-2.47%) |
Apr 25, 2022 | 100.58 | 102.67 | 100.06 | 102.49 | 5,873,786 | +1.57(+1.56%) |
Apr 22, 2022 | 104.62 | 104.68 | 100.83 | 100.92 | 6,784,436 | -4.95(-4.68%) |
Apr 21, 2022 | 106.72 | 107.02 | 105.82 | 105.87 | 6,258,255 | +0.08(+0.08%) |
Apr 20, 2022 | 103.72 | 106.25 | 103.72 | 105.79 | 5,850,885 | +2.60(+2.52%) |
Apr 19, 2022 | 101.72 | 104.53 | 101.57 | 103.19 | 10,447,033 | +2.00(+1.98%) |
Apr 18, 2022 | 101.60 | 102.28 | 100.68 | 101.18 | 3,651,016 | -0.88(-0.86%) |
Apr 14, 2022 | 103.76 | 104.02 | 101.96 | 102.06 | 7,120,224 | -1.35(-1.30%) |
Apr 13, 2022 | 102.66 | 103.62 | 102.62 | 103.41 | 5,118,290 | -0.11(-0.11%) |
Apr 12, 2022 | 104.54 | 105.06 | 103.12 | 103.52 | 5,056,681 | -0.88(-0.84%) |
Apr 11, 2022 | 105.19 | 105.55 | 104.24 | 104.40 | 3,639,359 | -0.89(-0.84%) |
Apr 08, 2022 | 104.91 | 105.89 | 104.17 | 105.29 | 5,590,285 | +0.13(+0.12%) |
Apr 07, 2022 | 104.37 | 105.90 | 103.81 | 105.16 | 7,123,171 | +0.57(+0.55%) |
Apr 06, 2022 | 102.73 | 104.88 | 102.04 | 104.59 | 5,939,760 | +1.14(+1.10%) |
Apr 05, 2022 | 103.50 | 104.71 | 103.14 | 103.45 | 5,870,774 | -0.36(-0.34%) |
Apr 04, 2022 | 104.85 | 105.00 | 103.36 | 103.80 | 5,446,957 | -1.53(-1.46%) |
Apr 01, 2022 | 104.24 | 105.47 | 103.77 | 105.34 | 4,784,562 | +1.47(+1.42%) |
Mar 31, 2022 | 104.17 | 105.31 | 103.82 | 103.87 | 7,370,241 | -0.57(-0.55%) |
Mar 30, 2022 | 104.79 | 105.34 | 104.16 | 104.44 | 5,015,036 | -0.77(-0.73%) |
Mar 29, 2022 | 103.92 | 105.29 | 103.63 | 105.21 | 9,477,252 | +2.29(+2.23%) |
Mar 28, 2022 | 101.99 | 102.98 | 101.25 | 102.92 | 6,075,583 | +1.38(+1.36%) |
Mar 25, 2022 | 100.05 | 101.56 | 99.96 | 101.54 | 5,987,615 | +1.97(+1.98%) |
Mar 24, 2022 | 99.42 | 99.75 | 98.47 | 99.56 | 6,098,716 | +0.77(+0.78%) |
Mar 23, 2022 | 100.81 | 101.34 | 98.37 | 98.80 | 7,524,668 | -2.61(-2.58%) |
Mar 22, 2022 | 101.46 | 101.95 | 101.22 | 101.41 | 6,031,672 | +0.20(+0.20%) |
Mar 21, 2022 | 101.48 | 102.93 | 100.59 | 101.21 | 8,817,234 | -1.33(-1.30%) |
Mar 18, 2022 | 102.12 | 102.73 | 100.95 | 102.54 | 17,507,470 | +0.41(+0.40%) |
Mar 17, 2022 | 99.58 | 102.17 | 99.26 | 102.13 | 6,117,853 | +2.27(+2.27%) |
Mar 16, 2022 | 98.62 | 99.93 | 98.09 | 99.86 | 5,646,825 | +1.77(+1.80%) |
Mar 15, 2022 | 96.76 | 98.23 | 96.54 | 98.09 | 5,391,974 | +2.03(+2.11%) |
Mar 14, 2022 | 97.22 | 97.78 | 95.72 | 96.06 | 4,486,868 | -0.56(-0.58%) |
Mar 11, 2022 | 98.10 | 98.69 | 96.41 | 96.62 | 5,533,701 | -0.60(-0.61%) |
Mar 10, 2022 | 95.69 | 97.38 | 97.21 | 5,530,036 | +0.82(+0.85%) | |
Mar 09, 2022 | 98.68 | 99.27 | 96.18 | 96.39 | 10,704,285 | -0.47(-0.49%) |
Mar 08, 2022 | 98.94 | 99.56 | 96.82 | 96.87 | 8,040,494 | -2.37(-2.39%) |
Mar 07, 2022 | 100.28 | 100.64 | 99.05 | 99.24 | 7,045,344 | -1.55(-1.54%) |
Mar 04, 2022 | 98.68 | 101.01 | 98.57 | 100.80 | 5,573,255 | +0.61(+0.61%) |
Mar 03, 2022 | 99.59 | 100.96 | 98.97 | 100.18 | 6,962,114 | +1.18(+1.19%) |
Mar 02, 2022 | 97.80 | 99.56 | 97.56 | 99.00 | 6,360,561 | +2.53(+2.62%) |
Mar 01, 2022 | 97.34 | 97.83 | 95.69 | 96.47 | 4,882,070 | -1.24(-1.27%) |
Feb 28, 2022 | 97.09 | 98.13 | 97.09 | 97.71 | 6,211,613 | -0.79(-0.80%) |
Feb 25, 2022 | 96.44 | 98.56 | 96.54 | 98.50 | 7,488,823 | +2.34(+2.43%) |
Feb 24, 2022 | 93.97 | 96.31 | 93.13 | 96.16 | 8,185,159 | +0.28(+0.29%) |
Feb 23, 2022 | 97.01 | 97.25 | 95.44 | 95.88 | 6,934,657 | -0.64(-0.67%) |
Feb 22, 2022 | 93.48 | 97.28 | 93.34 | 96.52 | 10,326,192 | +2.92(+3.12%) |
Feb 18, 2022 | 93.60 | 0 | -1.04(-1.10%) | |||
Feb 17, 2022 | 95.16 | 95.85 | 94.35 | 94.64 | 5,968,199 | -1.35(-1.41%) |
Feb 16, 2022 | 95.92 | 96.34 | 94.56 | 95.99 | 8,058,431 | -0.71(-0.73%) |
Feb 15, 2022 | 96.20 | 97.53 | 95.86 | 96.70 | 5,744,833 | +1.49(+1.56%) |
Feb 14, 2022 | 96.08 | 96.22 | 94.64 | 95.21 | 7,607,176 | -0.63(-0.66%) |
Feb 11, 2022 | 97.43 | 98.49 | 95.51 | 95.85 | 6,295,751 | -1.76(-1.80%) |
Feb 10, 2022 | 98.21 | 99.36 | 97.29 | 97.60 | 7,002,449 | -1.13(-1.14%) |
Feb 09, 2022 | 97.53 | 98.93 | 97.53 | 98.73 | 7,615,275 | +1.75(+1.80%) |
Feb 08, 2022 | 95.40 | 97.34 | 94.94 | 96.98 | 6,205,603 | +2.07(+2.18%) |
Feb 07, 2022 | 95.53 | 96.08 | 94.74 | 94.91 | 5,650,115 | -0.69(-0.72%) |
Feb 04, 2022 | 94.57 | 96.36 | 94.52 | 95.60 | 4,864,353 | +0.52(+0.55%) |
Feb 03, 2022 | 95.04 | 95.79 | 95.08 | 7,665,142 | -1.12(-1.16%) | |
Feb 02, 2022 | 95.85 | 96.31 | 94.37 | 96.20 | 10,992,723 | -0.20(-0.21%) |