Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.90 | 99.35 | 96.21 | 96.47 | 476,773 | -2.87(-2.89%) |
Apr 28, 2022 | 98.76 | 99.90 | 98.42 | 99.33 | 279,360 | +1.01(+1.03%) |
Apr 27, 2022 | 97.10 | 99.12 | 97.06 | 98.32 | 390,465 | +1.25(+1.29%) |
Apr 26, 2022 | 99.21 | 99.91 | 96.96 | 97.07 | 386,370 | -3.07(-3.06%) |
Apr 25, 2022 | 98.29 | 100.25 | 98.13 | 100.14 | 321,580 | +1.32(+1.34%) |
Apr 22, 2022 | 100.36 | 101.06 | 98.77 | 98.81 | 332,840 | -2.26(-2.23%) |
Apr 21, 2022 | 103.68 | 103.68 | 100.65 | 101.07 | 355,453 | -2.11(-2.05%) |
Apr 20, 2022 | 103.17 | 103.73 | 102.57 | 103.19 | 228,254 | +0.48(+0.47%) |
Apr 19, 2022 | 101.53 | 102.72 | 101.17 | 102.70 | 197,255 | +0.95(+0.94%) |
Apr 18, 2022 | 102.61 | 102.72 | 101.45 | 101.75 | 273,519 | -1.03(-1.00%) |
Apr 14, 2022 | 105.26 | 105.48 | 102.59 | 102.78 | 303,645 | -2.30(-2.19%) |
Apr 13, 2022 | 102.31 | 105.44 | 102.31 | 105.08 | 644,107 | +2.65(+2.59%) |
Apr 12, 2022 | 104.24 | 104.45 | 102.20 | 102.42 | 243,190 | -1.43(-1.38%) |
Apr 11, 2022 | 103.95 | 104.58 | 103.26 | 103.85 | 209,376 | -1.14(-1.08%) |
Apr 08, 2022 | 104.68 | 105.53 | 104.59 | 104.99 | 296,734 | +0.05(+0.05%) |
Apr 07, 2022 | 104.12 | 105.24 | 103.67 | 104.94 | 324,381 | +0.62(+0.59%) |
Apr 06, 2022 | 104.54 | 104.83 | 103.25 | 104.32 | 254,227 | -0.93(-0.88%) |
Apr 05, 2022 | 104.98 | 106.04 | 104.78 | 105.25 | 316,100 | +0.40(+0.38%) |
Apr 04, 2022 | 104.30 | 105.28 | 104.30 | 104.85 | 276,370 | +0.61(+0.58%) |
Apr 01, 2022 | 104.88 | 105.05 | 103.79 | 104.25 | 357,819 | -0.80(-0.76%) |
Mar 31, 2022 | 105.54 | 106.38 | 104.85 | 105.05 | 406,164 | -0.24(-0.23%) |
Mar 30, 2022 | 104.31 | 105.85 | 104.04 | 105.29 | 300,843 | +1.06(+1.02%) |
Mar 29, 2022 | 104.71 | 105.12 | 103.61 | 104.23 | 315,986 | +0.56(+0.54%) |
Mar 28, 2022 | 101.98 | 103.75 | 101.68 | 103.67 | 378,144 | +1.43(+1.40%) |
Mar 25, 2022 | 102.68 | 102.82 | 101.67 | 102.24 | 291,971 | -0.13(-0.13%) |
Mar 24, 2022 | 102.30 | 102.47 | 101.03 | 102.37 | 446,734 | +0.42(+0.42%) |
Mar 23, 2022 | 102.61 | 103.55 | 101.87 | 101.95 | 426,888 | -1.07(-1.04%) |
Mar 22, 2022 | 104.16 | 104.22 | 102.69 | 103.02 | 508,482 | -0.97(-0.93%) |
Mar 21, 2022 | 104.12 | 104.12 | 102.93 | 103.99 | 314,362 | -0.72(-0.69%) |
Mar 18, 2022 | 103.22 | 104.96 | 102.92 | 104.71 | 567,315 | +1.42(+1.37%) |
Mar 17, 2022 | 100.55 | 103.55 | 100.45 | 103.29 | 400,675 | +2.77(+2.76%) |
Mar 16, 2022 | 99.57 | 100.95 | 98.67 | 100.52 | 576,037 | +1.24(+1.25%) |
Mar 15, 2022 | 99.51 | 100.01 | 98.39 | 99.28 | 455,959 | +0.33(+0.33%) |
Mar 14, 2022 | 100.10 | 100.68 | 98.14 | 98.95 | 395,665 | -0.98(-0.98%) |
Mar 11, 2022 | 100.86 | 102.09 | 99.91 | 99.93 | 637,633 | +0.25(+0.25%) |
Mar 10, 2022 | 100.10 | 98.45 | 99.68 | 333,649 | -1.23(-1.21%) | |
Mar 09, 2022 | 100.03 | 101.30 | 99.59 | 100.91 | 321,952 | +2.06(+2.08%) |
Mar 08, 2022 | 100.97 | 101.38 | 98.35 | 98.85 | 506,264 | -2.54(-2.50%) |
Mar 07, 2022 | 102.26 | 102.62 | 101.22 | 101.39 | 416,006 | -1.20(-1.17%) |
Mar 04, 2022 | 100.29 | 102.88 | 99.80 | 102.59 | 516,689 | +2.01(+2.00%) |
Mar 03, 2022 | 100.54 | 101.20 | 99.64 | 100.58 | 388,488 | +0.35(+0.35%) |
Mar 02, 2022 | 99.01 | 100.58 | 98.28 | 100.23 | 372,887 | +1.80(+1.82%) |
Mar 01, 2022 | 97.53 | 98.73 | 97.39 | 98.44 | 437,711 | +0.92(+0.94%) |
Feb 28, 2022 | 96.83 | 97.65 | 96.30 | 97.52 | 531,269 | -0.14(-0.14%) |
Feb 25, 2022 | 97.22 | 97.66 | 96.36 | 97.66 | 321,266 | +0.75(+0.78%) |
Feb 24, 2022 | 93.02 | 97.13 | 92.59 | 96.90 | 585,624 | +1.97(+2.07%) |
Feb 23, 2022 | 96.00 | 96.37 | 94.69 | 94.93 | 416,919 | +0.11(+0.12%) |
Feb 22, 2022 | 95.27 | 96.57 | 94.26 | 94.82 | 1,706,460 | -0.88(-0.92%) |
Feb 18, 2022 | 95.70 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 97.61 | 97.92 | 95.94 | 96.20 | 492,142 | -1.83(-1.87%) |
Feb 16, 2022 | 97.30 | 98.60 | 96.69 | 98.03 | 430,451 | +0.17(+0.18%) |
Feb 15, 2022 | 98.20 | 99.02 | 97.30 | 97.86 | 448,012 | +0.68(+0.70%) |
Feb 14, 2022 | 97.91 | 98.23 | 96.68 | 97.18 | 636,258 | -1.10(-1.12%) |
Feb 11, 2022 | 99.87 | 100.23 | 97.94 | 98.28 | 540,083 | -1.28(-1.29%) |
Feb 10, 2022 | 99.44 | 101.19 | 98.81 | 99.56 | 518,303 | -0.97(-0.96%) |
Feb 09, 2022 | 101.11 | 102.28 | 100.35 | 100.52 | 677,719 | +1.99(+2.02%) |
Feb 08, 2022 | 97.97 | 98.80 | 94.82 | 98.54 | 1,269,446 | -1.78(-1.77%) |
Feb 07, 2022 | 100.17 | 101.07 | 100.08 | 100.31 | 541,958 | -0.41(-0.41%) |
Feb 04, 2022 | 100.96 | 101.46 | 99.70 | 100.72 | 450,085 | -0.80(-0.79%) |
Feb 03, 2022 | 103.21 | 101.34 | 101.53 | 462,287 | -2.00(-1.93%) | |
Feb 02, 2022 | 102.80 | 104.26 | 102.80 | 103.52 | 522,444 | +0.84(+0.82%) |