Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 104.87 | 106.59 | 100.68 | 100.89 | 1,669,453 | -3.98(-3.80%) |
Apr 28, 2022 | 101.45 | 104.98 | 101.00 | 104.87 | 2,254,494 | +7.14(+7.30%) |
Apr 27, 2022 | 96.51 | 98.27 | 96.28 | 97.73 | 1,978,378 | +1.40(+1.45%) |
Apr 26, 2022 | 98.13 | 99.47 | 96.24 | 96.34 | 1,454,334 | -1.72(-1.75%) |
Apr 25, 2022 | 96.69 | 98.10 | 95.73 | 98.06 | 1,210,671 | +0.98(+1.01%) |
Apr 22, 2022 | 97.62 | 98.78 | 96.90 | 97.08 | 839,369 | -1.05(-1.07%) |
Apr 21, 2022 | 98.53 | 99.43 | 97.67 | 98.12 | 955,257 | +0.04(+0.04%) |
Apr 20, 2022 | 98.85 | 99.64 | 97.96 | 98.09 | 1,182,866 | -0.18(-0.18%) |
Apr 19, 2022 | 97.91 | 98.92 | 97.13 | 98.27 | 1,084,395 | +0.61(+0.62%) |
Apr 18, 2022 | 97.58 | 98.79 | 96.94 | 97.66 | 852,578 | -0.50(-0.51%) |
Apr 14, 2022 | 96.13 | 98.51 | 96.13 | 98.16 | 869,568 | +1.54(+1.59%) |
Apr 13, 2022 | 96.71 | 96.72 | 94.75 | 96.62 | 1,414,089 | +0.24(+0.25%) |
Apr 12, 2022 | 97.49 | 98.88 | 96.20 | 96.38 | 1,160,205 | -1.15(-1.18%) |
Apr 11, 2022 | 96.61 | 98.58 | 96.51 | 97.53 | 1,477,925 | +0.55(+0.57%) |
Apr 08, 2022 | 99.17 | 99.53 | 95.82 | 96.98 | 1,755,797 | +1.11(+1.16%) |
Apr 07, 2022 | 95.48 | 96.07 | 93.68 | 95.87 | 1,534,269 | +1.08(+1.14%) |
Apr 06, 2022 | 96.11 | 96.89 | 94.63 | 94.79 | 1,915,472 | -1.69(-1.75%) |
Apr 05, 2022 | 97.34 | 98.20 | 95.59 | 96.48 | 1,920,948 | -1.15(-1.18%) |
Apr 04, 2022 | 96.62 | 98.19 | 95.70 | 97.63 | 1,748,580 | -0.39(-0.40%) |
Apr 01, 2022 | 102.24 | 102.44 | 95.83 | 98.02 | 2,147,129 | -4.35(-4.25%) |
Mar 31, 2022 | 104.16 | 105.15 | 102.09 | 102.37 | 1,426,100 | -1.95(-1.87%) |
Mar 30, 2022 | 105.38 | 105.89 | 102.90 | 104.32 | 1,121,125 | -0.82(-0.78%) |
Mar 29, 2022 | 104.67 | 105.67 | 103.98 | 105.14 | 1,399,172 | +0.47(+0.44%) |
Mar 28, 2022 | 103.64 | 105.03 | 102.79 | 104.67 | 1,028,844 | +0.59(+0.57%) |
Mar 25, 2022 | 101.22 | 104.13 | 101.04 | 104.08 | 1,219,864 | +2.98(+2.95%) |
Mar 24, 2022 | 99.78 | 101.38 | 99.61 | 101.10 | 783,657 | +1.62(+1.62%) |
Mar 23, 2022 | 101.18 | 101.92 | 99.35 | 99.48 | 927,591 | -1.34(-1.33%) |
Mar 22, 2022 | 100.32 | 100.88 | 98.63 | 100.82 | 864,735 | +0.73(+0.73%) |
Mar 21, 2022 | 100.12 | 101.98 | 99.71 | 100.09 | 1,156,182 | +0.38(+0.38%) |
Mar 18, 2022 | 98.76 | 99.81 | 97.33 | 99.71 | 3,111,894 | +0.85(+0.86%) |
Mar 17, 2022 | 95.99 | 99.06 | 95.42 | 98.86 | 994,283 | +1.89(+1.95%) |
Mar 16, 2022 | 94.01 | 96.99 | 93.79 | 96.97 | 1,361,703 | +3.32(+3.54%) |
Mar 15, 2022 | 94.72 | 94.99 | 92.50 | 93.66 | 1,598,324 | -0.28(-0.29%) |
Mar 14, 2022 | 96.47 | 97.19 | 92.60 | 93.93 | 1,611,164 | -3.24(-3.34%) |
Mar 11, 2022 | 97.10 | 98.00 | 96.29 | 97.17 | 1,687,466 | -0.07(-0.07%) |
Mar 10, 2022 | 95.98 | 98.07 | 97.24 | 1,080,489 | +0.68(+0.71%) | |
Mar 09, 2022 | 97.46 | 97.61 | 94.64 | 96.55 | 1,782,421 | +0.03(+0.03%) |
Mar 08, 2022 | 99.00 | 100.47 | 96.45 | 96.53 | 1,332,112 | -3.39(-3.40%) |
Mar 07, 2022 | 100.53 | 102.25 | 99.45 | 99.92 | 1,483,686 | -1.28(-1.27%) |
Mar 04, 2022 | 97.51 | 102.21 | 97.51 | 101.20 | 2,139,500 | +3.72(+3.81%) |
Mar 03, 2022 | 97.96 | 99.67 | 97.08 | 97.49 | 2,066,173 | +0.17(+0.18%) |
Mar 02, 2022 | 98.56 | 98.56 | 96.02 | 97.32 | 1,744,634 | -1.78(-1.79%) |
Mar 01, 2022 | 93.95 | 99.90 | 93.95 | 99.09 | 3,376,676 | +7.70(+8.42%) |
Feb 28, 2022 | 90.94 | 91.50 | 89.65 | 91.40 | 1,733,022 | -0.10(-0.11%) |
Feb 25, 2022 | 90.82 | 91.95 | 89.93 | 91.50 | 1,844,360 | +0.56(+0.61%) |
Feb 24, 2022 | 86.18 | 91.28 | 86.18 | 90.94 | 2,386,204 | +3.57(+4.09%) |
Feb 23, 2022 | 87.34 | 88.32 | 86.77 | 87.37 | 1,456,928 | +0.05(+0.05%) |
Feb 22, 2022 | 86.90 | 88.15 | 86.78 | 87.32 | 1,687,720 | +0.37(+0.42%) |
Feb 18, 2022 | 86.95 | 0 | +1.07(+1.24%) | |||
Feb 17, 2022 | 84.80 | 86.10 | 84.20 | 85.89 | 1,161,320 | +0.42(+0.49%) |
Feb 16, 2022 | 84.89 | 85.89 | 84.01 | 85.47 | 1,158,104 | +0.52(+0.61%) |
Feb 15, 2022 | 84.61 | 85.46 | 84.20 | 84.95 | 1,165,940 | +0.61(+0.73%) |
Feb 14, 2022 | 84.65 | 84.80 | 83.48 | 84.34 | 905,421 | -0.27(-0.32%) |
Feb 11, 2022 | 85.71 | 85.99 | 84.34 | 84.61 | 1,630,268 | -0.78(-0.92%) |
Feb 10, 2022 | 83.89 | 86.73 | 83.36 | 85.39 | 1,579,559 | +0.91(+1.07%) |
Feb 09, 2022 | 83.55 | 84.78 | 82.79 | 84.49 | 2,157,107 | +1.10(+1.32%) |
Feb 08, 2022 | 84.77 | 85.09 | 83.10 | 83.39 | 1,347,426 | -1.05(-1.24%) |
Feb 07, 2022 | 83.36 | 85.10 | 82.61 | 84.44 | 1,555,418 | +0.56(+0.66%) |
Feb 04, 2022 | 84.05 | 85.13 | 81.84 | 83.88 | 2,146,069 | -0.78(-0.93%) |
Feb 03, 2022 | 87.21 | 84.52 | 84.67 | 2,406,659 | -2.82(-3.22%) | |
Feb 02, 2022 | 88.15 | 91.67 | 87.26 | 87.48 | 3,775,922 | -11.37(-11.50%) |