Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.92 | 99.45 | 96.22 | 96.34 | 1,189,804 | -1.83(-1.86%) |
Apr 28, 2022 | 96.53 | 98.64 | 95.92 | 98.17 | 1,239,930 | +3.04(+3.20%) |
Apr 27, 2022 | 95.70 | 96.60 | 94.53 | 95.13 | 1,663,131 | -0.25(-0.26%) |
Apr 26, 2022 | 98.69 | 98.79 | 95.36 | 95.38 | 1,425,605 | -3.77(-3.80%) |
Apr 25, 2022 | 98.40 | 99.19 | 97.79 | 99.14 | 1,612,678 | -0.11(-0.12%) |
Apr 22, 2022 | 100.41 | 101.02 | 99.20 | 99.26 | 2,488,753 | -2.38(-2.34%) |
Apr 21, 2022 | 103.51 | 103.96 | 101.53 | 101.64 | 1,802,929 | -0.52(-0.51%) |
Apr 20, 2022 | 101.84 | 102.75 | 101.27 | 102.16 | 1,412,787 | +1.57(+1.56%) |
Apr 19, 2022 | 99.68 | 100.67 | 99.55 | 100.59 | 1,157,439 | +0.97(+0.98%) |
Apr 18, 2022 | 99.33 | 100.16 | 98.64 | 99.61 | 1,068,022 | +0.32(+0.32%) |
Apr 14, 2022 | 100.98 | 101.06 | 99.30 | 99.30 | 956,882 | -1.94(-1.92%) |
Apr 13, 2022 | 99.68 | 101.32 | 99.46 | 101.24 | 1,208,361 | +0.48(+0.47%) |
Apr 12, 2022 | 101.95 | 102.78 | 100.20 | 100.76 | 1,463,306 | -2.05(-1.99%) |
Apr 11, 2022 | 103.42 | 103.73 | 102.66 | 102.81 | 1,138,766 | -0.87(-0.84%) |
Apr 08, 2022 | 103.18 | 104.61 | 103.05 | 103.67 | 836,970 | -0.68(-0.65%) |
Apr 07, 2022 | 104.14 | 104.95 | 103.58 | 104.35 | 1,097,192 | -0.51(-0.48%) |
Apr 06, 2022 | 105.12 | 105.51 | 104.23 | 104.86 | 801,650 | -1.05(-0.99%) |
Apr 05, 2022 | 106.21 | 106.83 | 105.38 | 105.91 | 1,631,420 | -1.60(-1.48%) |
Apr 04, 2022 | 105.27 | 107.61 | 105.26 | 107.51 | 1,296,207 | +1.77(+1.67%) |
Apr 01, 2022 | 105.91 | 106.17 | 104.58 | 105.74 | 784,521 | -0.31(-0.30%) |
Mar 31, 2022 | 108.10 | 108.31 | 105.99 | 106.05 | 1,384,254 | -2.09(-1.94%) |
Mar 30, 2022 | 108.46 | 109.15 | 107.78 | 108.15 | 1,027,813 | -1.52(-1.39%) |
Mar 29, 2022 | 110.19 | 110.87 | 108.71 | 109.67 | 963,038 | +2.80(+2.62%) |
Mar 28, 2022 | 105.97 | 106.99 | 105.48 | 106.87 | 947,498 | +0.45(+0.42%) |
Mar 25, 2022 | 107.08 | 107.08 | 105.47 | 106.42 | 597,147 | +0.11(+0.11%) |
Mar 24, 2022 | 105.15 | 106.38 | 104.69 | 106.30 | 745,613 | +1.37(+1.30%) |
Mar 23, 2022 | 105.61 | 106.04 | 104.84 | 104.94 | 1,053,944 | -2.81(-2.61%) |
Mar 22, 2022 | 106.86 | 108.29 | 106.66 | 107.75 | 953,312 | +0.82(+0.77%) |
Mar 21, 2022 | 107.78 | 108.69 | 106.44 | 106.92 | 1,390,429 | -3.34(-3.03%) |
Mar 18, 2022 | 107.29 | 110.44 | 107.29 | 110.26 | 1,471,295 | -0.33(-0.30%) |
Mar 17, 2022 | 108.62 | 110.61 | 108.49 | 110.59 | 854,028 | +1.17(+1.07%) |
Mar 16, 2022 | 107.43 | 109.43 | 106.45 | 109.43 | 939,136 | +3.59(+3.40%) |
Mar 15, 2022 | 105.98 | 106.10 | 104.25 | 105.83 | 940,427 | +0.65(+0.62%) |
Mar 14, 2022 | 105.66 | 106.78 | 104.98 | 105.19 | 1,051,584 | +2.27(+2.20%) |
Mar 11, 2022 | 105.98 | 106.23 | 102.84 | 102.92 | 1,003,572 | -0.79(-0.77%) |
Mar 10, 2022 | 103.31 | 104.60 | 102.73 | 103.71 | 914,649 | -3.19(-2.99%) |
Mar 09, 2022 | 104.78 | 107.95 | 104.40 | 106.91 | 1,459,312 | +5.39(+5.31%) |
Mar 08, 2022 | 101.40 | 104.15 | 99.54 | 101.51 | 1,750,067 | +1.19(+1.18%) |
Mar 07, 2022 | 103.28 | 103.67 | 100.31 | 100.33 | 1,975,319 | -1.08(-1.06%) |
Mar 04, 2022 | 102.38 | 102.65 | 100.68 | 101.41 | 1,693,022 | -2.78(-2.67%) |
Mar 03, 2022 | 106.55 | 106.61 | 103.86 | 104.19 | 1,340,919 | -4.00(-3.69%) |
Mar 02, 2022 | 106.21 | 108.42 | 105.74 | 108.19 | 1,579,782 | +3.77(+3.61%) |
Mar 01, 2022 | 106.23 | 106.97 | 104.07 | 104.42 | 1,508,751 | -3.18(-2.96%) |
Feb 28, 2022 | 107.22 | 109.09 | 106.54 | 107.60 | 1,355,464 | -2.33(-2.12%) |
Feb 25, 2022 | 108.58 | 109.96 | 108.19 | 109.94 | 951,637 | +2.94(+2.74%) |
Feb 24, 2022 | 102.86 | 107.06 | 102.62 | 107.00 | 1,965,450 | +0.93(+0.87%) |
Feb 23, 2022 | 109.32 | 109.45 | 105.98 | 106.07 | 1,275,869 | -2.47(-2.27%) |
Feb 22, 2022 | 108.54 | 109.47 | 107.38 | 108.54 | 1,101,209 | -2.05(-1.86%) |
Feb 18, 2022 | 110.59 | 0 | -2.04(-1.81%) | |||
Feb 17, 2022 | 114.28 | 114.48 | 112.53 | 112.63 | 758,210 | -2.93(-2.54%) |
Feb 16, 2022 | 114.56 | 115.70 | 113.81 | 115.56 | 802,054 | +0.63(+0.55%) |
Feb 15, 2022 | 114.89 | 115.23 | 114.37 | 114.93 | 735,905 | +1.82(+1.61%) |
Feb 14, 2022 | 113.35 | 114.25 | 112.30 | 113.12 | 1,448,496 | -1.90(-1.65%) |
Feb 11, 2022 | 118.16 | 118.69 | 114.71 | 115.02 | 1,024,400 | -3.35(-2.83%) |
Feb 10, 2022 | 118.08 | 120.58 | 118.01 | 118.37 | 710,903 | -2.33(-1.93%) |
Feb 09, 2022 | 120.00 | 120.78 | 119.41 | 120.71 | 989,608 | +0.57(+0.48%) |
Feb 08, 2022 | 119.74 | 120.33 | 119.23 | 120.13 | 744,175 | -1.15(-0.95%) |
Feb 07, 2022 | 122.06 | 122.49 | 120.94 | 121.28 | 1,173,675 | +0.72(+0.59%) |
Feb 04, 2022 | 119.03 | 120.85 | 118.80 | 120.56 | 1,405,190 | +2.23(+1.88%) |
Feb 03, 2022 | 118.78 | 118.13 | 118.34 | 1,113,089 | -3.19(-2.63%) | |
Feb 02, 2022 | 121.39 | 121.83 | 121.05 | 121.53 | 1,035,710 | -0.51(-0.42%) |