Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.93 | 99.38 | 96.23 | 96.49 | 476,648 | -2.87(-2.89%) |
Apr 28, 2022 | 98.78 | 99.93 | 98.44 | 99.36 | 279,286 | +1.01(+1.03%) |
Apr 27, 2022 | 97.13 | 99.15 | 97.08 | 98.35 | 390,362 | +1.25(+1.29%) |
Apr 26, 2022 | 99.23 | 99.94 | 96.99 | 97.09 | 386,268 | -3.07(-3.07%) |
Apr 25, 2022 | 98.32 | 100.28 | 98.15 | 100.16 | 321,495 | +1.32(+1.34%) |
Apr 22, 2022 | 100.38 | 101.09 | 98.80 | 98.84 | 332,752 | -2.26(-2.23%) |
Apr 21, 2022 | 103.70 | 103.70 | 100.67 | 101.10 | 355,359 | -2.11(-2.05%) |
Apr 20, 2022 | 103.19 | 103.76 | 102.59 | 103.21 | 228,194 | +0.48(+0.47%) |
Apr 19, 2022 | 101.56 | 102.75 | 101.19 | 102.73 | 197,203 | +0.95(+0.94%) |
Apr 18, 2022 | 102.64 | 102.75 | 101.47 | 101.77 | 273,447 | -1.03(-1.00%) |
Apr 14, 2022 | 105.29 | 105.51 | 102.61 | 102.81 | 303,565 | -2.30(-2.19%) |
Apr 13, 2022 | 102.33 | 105.47 | 102.33 | 105.10 | 643,937 | +2.66(+2.59%) |
Apr 12, 2022 | 104.26 | 104.48 | 102.23 | 102.45 | 243,126 | -1.43(-1.38%) |
Apr 11, 2022 | 103.97 | 104.61 | 103.29 | 103.88 | 209,321 | -1.14(-1.08%) |
Apr 08, 2022 | 104.71 | 105.56 | 104.62 | 105.02 | 296,656 | +0.05(+0.05%) |
Apr 07, 2022 | 104.15 | 105.27 | 103.70 | 104.97 | 324,295 | +0.62(+0.59%) |
Apr 06, 2022 | 104.56 | 104.86 | 103.28 | 104.35 | 254,160 | -0.93(-0.88%) |
Apr 05, 2022 | 105.01 | 106.06 | 104.81 | 105.28 | 316,017 | +0.40(+0.38%) |
Apr 04, 2022 | 104.32 | 105.31 | 104.32 | 104.88 | 276,298 | +0.61(+0.58%) |
Apr 01, 2022 | 104.91 | 105.08 | 103.82 | 104.27 | 357,725 | -0.80(-0.76%) |
Mar 31, 2022 | 105.57 | 106.41 | 104.88 | 105.08 | 406,057 | -0.24(-0.23%) |
Mar 30, 2022 | 104.34 | 105.88 | 104.07 | 105.32 | 300,764 | +1.06(+1.02%) |
Mar 29, 2022 | 104.74 | 105.15 | 103.64 | 104.25 | 315,903 | +0.56(+0.54%) |
Mar 28, 2022 | 102.00 | 103.78 | 101.71 | 103.69 | 378,044 | +1.43(+1.40%) |
Mar 25, 2022 | 102.71 | 102.84 | 101.70 | 102.27 | 291,895 | -0.13(-0.13%) |
Mar 24, 2022 | 102.32 | 102.50 | 101.06 | 102.40 | 446,616 | +0.42(+0.42%) |
Mar 23, 2022 | 102.63 | 103.58 | 101.90 | 101.98 | 426,775 | -1.07(-1.04%) |
Mar 22, 2022 | 104.19 | 104.25 | 102.72 | 103.05 | 508,348 | -0.97(-0.93%) |
Mar 21, 2022 | 104.15 | 104.15 | 102.96 | 104.01 | 314,279 | -0.72(-0.69%) |
Mar 18, 2022 | 103.25 | 104.99 | 102.94 | 104.74 | 567,166 | +1.42(+1.37%) |
Mar 17, 2022 | 100.58 | 103.57 | 100.48 | 103.32 | 400,569 | +2.77(+2.75%) |
Mar 16, 2022 | 99.59 | 100.97 | 98.69 | 100.55 | 575,885 | +1.25(+1.25%) |
Mar 15, 2022 | 99.53 | 100.04 | 98.41 | 99.30 | 455,839 | +0.33(+0.33%) |
Mar 14, 2022 | 100.12 | 100.70 | 98.16 | 98.97 | 395,561 | -0.98(-0.99%) |
Mar 11, 2022 | 100.89 | 102.12 | 99.94 | 99.96 | 637,465 | +0.25(+0.25%) |
Mar 10, 2022 | 100.12 | 98.47 | 99.71 | 333,562 | -1.23(-1.21%) | |
Mar 09, 2022 | 100.06 | 101.33 | 99.61 | 100.93 | 321,867 | +2.06(+2.08%) |
Mar 08, 2022 | 101.00 | 101.41 | 98.38 | 98.88 | 506,130 | -2.54(-2.50%) |
Mar 07, 2022 | 102.28 | 102.65 | 101.24 | 101.42 | 415,897 | -1.20(-1.17%) |
Mar 04, 2022 | 100.32 | 102.90 | 99.82 | 102.61 | 516,553 | +2.01(+1.99%) |
Mar 03, 2022 | 100.57 | 101.22 | 99.67 | 100.61 | 388,386 | +0.35(+0.35%) |
Mar 02, 2022 | 99.03 | 100.61 | 98.31 | 100.26 | 372,789 | +1.80(+1.82%) |
Mar 01, 2022 | 97.56 | 98.75 | 97.42 | 98.46 | 437,595 | +0.92(+0.94%) |
Feb 28, 2022 | 96.86 | 97.67 | 96.33 | 97.55 | 531,129 | -0.14(-0.14%) |
Feb 25, 2022 | 97.25 | 97.69 | 96.38 | 97.68 | 321,181 | +0.75(+0.78%) |
Feb 24, 2022 | 93.05 | 97.16 | 92.61 | 96.93 | 585,470 | +1.97(+2.07%) |
Feb 23, 2022 | 96.03 | 96.40 | 94.72 | 94.96 | 416,810 | +0.11(+0.12%) |
Feb 22, 2022 | 95.30 | 96.59 | 94.28 | 94.85 | 1,706,011 | -0.88(-0.92%) |
Feb 18, 2022 | 95.73 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 97.64 | 97.94 | 95.96 | 96.22 | 492,013 | -1.83(-1.87%) |
Feb 16, 2022 | 97.32 | 98.63 | 96.72 | 98.06 | 430,337 | +0.17(+0.18%) |
Feb 15, 2022 | 98.23 | 99.05 | 97.32 | 97.88 | 447,894 | +0.68(+0.70%) |
Feb 14, 2022 | 97.93 | 98.26 | 96.71 | 97.21 | 636,090 | -1.10(-1.12%) |
Feb 11, 2022 | 99.90 | 100.25 | 97.96 | 98.31 | 539,941 | -1.28(-1.29%) |
Feb 10, 2022 | 99.47 | 101.21 | 98.84 | 99.59 | 518,166 | -0.96(-0.96%) |
Feb 09, 2022 | 101.13 | 102.31 | 100.38 | 100.55 | 677,540 | +1.99(+2.02%) |
Feb 08, 2022 | 98.00 | 98.83 | 94.85 | 98.56 | 1,269,111 | -1.78(-1.77%) |
Feb 07, 2022 | 100.20 | 101.09 | 100.10 | 100.34 | 541,815 | -0.41(-0.41%) |
Feb 04, 2022 | 100.99 | 101.49 | 99.73 | 100.75 | 449,966 | -0.80(-0.79%) |
Feb 03, 2022 | 103.23 | 101.36 | 101.55 | 462,166 | -2.00(-1.93%) | |
Feb 02, 2022 | 102.83 | 104.29 | 102.83 | 103.55 | 522,307 | +0.84(+0.82%) |