Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.43 | 100.24 | 97.13 | 97.27 | 255,618 | -1.87(-1.88%) |
Apr 28, 2022 | 96.21 | 99.55 | 95.86 | 99.13 | 147,445 | +4.13(+4.35%) |
Apr 27, 2022 | 95.55 | 97.18 | 94.52 | 95.00 | 316,779 | -0.76(-0.79%) |
Apr 26, 2022 | 97.75 | 98.79 | 95.65 | 95.76 | 364,801 | -2.96(-3.00%) |
Apr 25, 2022 | 96.89 | 98.84 | 94.69 | 98.72 | 406,942 | +1.58(+1.63%) |
Apr 22, 2022 | 99.41 | 100.06 | 97.05 | 97.14 | 417,822 | -3.23(-3.21%) |
Apr 21, 2022 | 102.75 | 103.15 | 99.82 | 100.36 | 315,117 | -1.23(-1.21%) |
Apr 20, 2022 | 102.11 | 103.59 | 101.01 | 101.60 | 644,898 | -0.01(-0.01%) |
Apr 19, 2022 | 100.56 | 101.90 | 99.87 | 101.61 | 316,290 | +1.61(+1.61%) |
Apr 18, 2022 | 97.47 | 100.40 | 97.47 | 100.00 | 372,460 | +2.06(+2.10%) |
Apr 14, 2022 | 98.68 | 99.71 | 97.61 | 97.94 | 341,067 | +1.10(+1.13%) |
Apr 13, 2022 | 95.37 | 97.18 | 95.37 | 96.84 | 205,423 | +1.47(+1.54%) |
Apr 12, 2022 | 97.85 | 98.02 | 94.95 | 95.37 | 302,884 | -0.24(-0.25%) |
Apr 11, 2022 | 95.67 | 97.00 | 95.23 | 95.61 | 314,939 | -0.47(-0.49%) |
Apr 08, 2022 | 94.67 | 96.89 | 93.81 | 96.08 | 457,539 | -0.01(-0.01%) |
Apr 07, 2022 | 96.11 | 96.93 | 93.53 | 96.09 | 462,288 | -0.55(-0.57%) |
Apr 06, 2022 | 96.89 | 97.52 | 95.64 | 96.64 | 478,849 | -0.88(-0.90%) |
Apr 05, 2022 | 99.54 | 100.42 | 97.47 | 97.52 | 405,514 | -2.96(-2.94%) |
Apr 04, 2022 | 99.81 | 100.81 | 99.01 | 100.48 | 264,647 | +0.94(+0.94%) |
Apr 01, 2022 | 100.55 | 101.44 | 98.34 | 99.54 | 316,020 | -0.46(-0.46%) |
Mar 31, 2022 | 100.06 | 101.50 | 99.56 | 100.00 | 404,817 | -0.47(-0.46%) |
Mar 30, 2022 | 103.04 | 103.36 | 100.05 | 100.46 | 397,764 | -2.92(-2.82%) |
Mar 29, 2022 | 101.05 | 104.49 | 101.05 | 103.38 | 489,232 | +3.04(+3.03%) |
Mar 28, 2022 | 104.25 | 104.28 | 99.55 | 100.33 | 394,706 | -3.93(-3.77%) |
Mar 25, 2022 | 103.97 | 106.04 | 102.70 | 104.27 | 370,098 | +1.43(+1.39%) |
Mar 24, 2022 | 109.48 | 110.93 | 101.85 | 102.83 | 634,849 | -5.72(-5.27%) |
Mar 23, 2022 | 109.33 | 110.31 | 108.37 | 108.55 | 289,277 | -1.70(-1.54%) |
Mar 22, 2022 | 110.35 | 111.55 | 109.55 | 110.25 | 178,031 | +0.25(+0.23%) |
Mar 21, 2022 | 110.48 | 111.53 | 109.54 | 109.99 | 188,901 | -0.48(-0.44%) |
Mar 18, 2022 | 109.47 | 110.58 | 107.98 | 110.48 | 694,718 | +0.54(+0.49%) |
Mar 17, 2022 | 108.05 | 110.81 | 107.64 | 109.94 | 264,835 | +0.84(+0.77%) |
Mar 16, 2022 | 106.90 | 109.13 | 106.13 | 109.09 | 273,206 | +3.44(+3.25%) |
Mar 15, 2022 | 104.80 | 105.72 | 104.31 | 105.65 | 298,488 | +1.06(+1.01%) |
Mar 14, 2022 | 106.87 | 107.86 | 103.22 | 104.60 | 359,745 | -1.82(-1.71%) |
Mar 11, 2022 | 104.98 | 106.81 | 104.78 | 106.42 | 336,018 | +2.51(+2.41%) |
Mar 10, 2022 | 101.75 | 103.95 | 103.91 | 243,539 | +0.74(+0.71%) | |
Mar 09, 2022 | 101.83 | 104.01 | 101.05 | 103.17 | 274,812 | +3.97(+4.00%) |
Mar 08, 2022 | 99.40 | 101.61 | 98.09 | 99.20 | 337,147 | +0.38(+0.38%) |
Mar 07, 2022 | 101.35 | 101.35 | 98.14 | 98.82 | 340,461 | -1.89(-1.88%) |
Mar 04, 2022 | 100.94 | 101.98 | 99.12 | 100.71 | 264,444 | -1.37(-1.34%) |
Mar 03, 2022 | 102.15 | 103.12 | 101.27 | 102.08 | 288,943 | -0.01(-0.01%) |
Mar 02, 2022 | 98.49 | 102.58 | 98.14 | 102.09 | 282,111 | +4.59(+4.71%) |
Mar 01, 2022 | 98.42 | 98.44 | 96.38 | 97.50 | 321,099 | -1.16(-1.18%) |
Feb 28, 2022 | 98.72 | 99.88 | 97.29 | 98.66 | 335,257 | -1.97(-1.95%) |
Feb 25, 2022 | 98.85 | 100.78 | 97.92 | 100.62 | 320,714 | +2.55(+2.60%) |
Feb 24, 2022 | 93.80 | 98.42 | 93.10 | 98.08 | 336,504 | +1.76(+1.83%) |
Feb 23, 2022 | 99.77 | 100.54 | 96.22 | 96.31 | 340,363 | -2.82(-2.84%) |
Feb 22, 2022 | 100.16 | 102.00 | 98.37 | 99.13 | 235,776 | -2.20(-2.17%) |
Feb 18, 2022 | 101.33 | 0 | +0.04(+0.04%) | |||
Feb 17, 2022 | 101.51 | 102.48 | 100.78 | 101.29 | 264,605 | -1.53(-1.49%) |
Feb 16, 2022 | 101.76 | 103.45 | 101.66 | 102.83 | 205,367 | +0.17(+0.16%) |
Feb 15, 2022 | 99.38 | 102.76 | 99.13 | 102.66 | 256,118 | +4.48(+4.56%) |
Feb 14, 2022 | 98.76 | 99.46 | 97.14 | 98.18 | 409,357 | -0.78(-0.79%) |
Feb 11, 2022 | 101.83 | 102.66 | 98.77 | 98.97 | 268,703 | -2.84(-2.79%) |
Feb 10, 2022 | 101.82 | 104.09 | 101.21 | 101.81 | 342,824 | -1.67(-1.61%) |
Feb 09, 2022 | 102.99 | 103.98 | 102.03 | 103.47 | 239,731 | +1.56(+1.53%) |
Feb 08, 2022 | 100.62 | 102.52 | 100.02 | 101.91 | 324,345 | +1.09(+1.08%) |
Feb 07, 2022 | 101.37 | 102.03 | 100.74 | 100.83 | 307,225 | -0.24(-0.24%) |
Feb 04, 2022 | 100.34 | 101.48 | 98.85 | 101.07 | 306,053 | -0.19(-0.19%) |
Feb 03, 2022 | 102.83 | 101.24 | 101.27 | 255,412 | -2.64(-2.54%) | |
Feb 02, 2022 | 101.50 | 104.23 | 101.37 | 103.90 | 442,599 | +2.96(+2.93%) |