Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 104.93 | 106.65 | 100.73 | 100.94 | 1,668,567 | -3.99(-3.80%) |
Apr 28, 2022 | 101.50 | 105.03 | 101.06 | 104.93 | 2,253,297 | +7.14(+7.30%) |
Apr 27, 2022 | 96.56 | 98.32 | 96.33 | 97.79 | 1,977,328 | +1.40(+1.45%) |
Apr 26, 2022 | 98.18 | 99.53 | 96.29 | 96.39 | 1,453,562 | -1.72(-1.75%) |
Apr 25, 2022 | 96.74 | 98.16 | 95.78 | 98.11 | 1,210,028 | +0.98(+1.01%) |
Apr 22, 2022 | 97.67 | 98.84 | 96.95 | 97.13 | 838,923 | -1.05(-1.07%) |
Apr 21, 2022 | 98.58 | 99.48 | 97.72 | 98.18 | 954,750 | +0.04(+0.04%) |
Apr 20, 2022 | 98.90 | 99.69 | 98.01 | 98.14 | 1,182,239 | -0.18(-0.18%) |
Apr 19, 2022 | 97.97 | 98.97 | 97.18 | 98.32 | 1,083,819 | +0.61(+0.62%) |
Apr 18, 2022 | 97.63 | 98.84 | 97.00 | 97.71 | 852,126 | -0.50(-0.51%) |
Apr 14, 2022 | 96.18 | 98.57 | 96.18 | 98.21 | 869,107 | +1.54(+1.59%) |
Apr 13, 2022 | 96.76 | 96.77 | 94.80 | 96.67 | 1,413,338 | +0.24(+0.25%) |
Apr 12, 2022 | 97.54 | 98.94 | 96.25 | 96.44 | 1,159,589 | -1.15(-1.18%) |
Apr 11, 2022 | 96.66 | 98.63 | 96.56 | 97.59 | 1,477,140 | +0.55(+0.57%) |
Apr 08, 2022 | 99.22 | 99.58 | 95.87 | 97.03 | 1,754,865 | +1.11(+1.16%) |
Apr 07, 2022 | 95.53 | 96.12 | 93.73 | 95.92 | 1,533,455 | +1.08(+1.14%) |
Apr 06, 2022 | 96.16 | 96.94 | 94.68 | 94.84 | 1,914,455 | -1.69(-1.75%) |
Apr 05, 2022 | 97.40 | 98.25 | 95.65 | 96.53 | 1,919,929 | -1.15(-1.18%) |
Apr 04, 2022 | 96.67 | 98.24 | 95.75 | 97.68 | 1,747,652 | -0.39(-0.40%) |
Apr 01, 2022 | 102.29 | 102.49 | 95.88 | 98.07 | 2,145,989 | -4.36(-4.25%) |
Mar 31, 2022 | 104.21 | 105.20 | 102.14 | 102.43 | 1,425,343 | -1.95(-1.87%) |
Mar 30, 2022 | 105.44 | 105.94 | 102.96 | 104.38 | 1,120,530 | -0.82(-0.78%) |
Mar 29, 2022 | 104.73 | 105.73 | 104.03 | 105.19 | 1,398,430 | +0.47(+0.44%) |
Mar 28, 2022 | 103.70 | 105.08 | 102.84 | 104.73 | 1,028,297 | +0.59(+0.57%) |
Mar 25, 2022 | 101.28 | 104.19 | 101.09 | 104.14 | 1,219,217 | +2.99(+2.95%) |
Mar 24, 2022 | 99.83 | 101.44 | 99.66 | 101.15 | 783,241 | +1.62(+1.62%) |
Mar 23, 2022 | 101.24 | 101.97 | 99.40 | 99.53 | 927,099 | -1.34(-1.33%) |
Mar 22, 2022 | 100.37 | 100.93 | 98.68 | 100.88 | 864,276 | +0.73(+0.73%) |
Mar 21, 2022 | 100.17 | 102.04 | 99.76 | 100.14 | 1,155,568 | +0.38(+0.38%) |
Mar 18, 2022 | 98.81 | 99.87 | 97.39 | 99.76 | 3,110,242 | +0.85(+0.86%) |
Mar 17, 2022 | 96.05 | 99.12 | 95.47 | 98.92 | 993,755 | +1.89(+1.95%) |
Mar 16, 2022 | 94.06 | 97.04 | 93.84 | 97.02 | 1,360,980 | +3.32(+3.54%) |
Mar 15, 2022 | 94.77 | 95.04 | 92.55 | 93.71 | 1,597,476 | -0.28(-0.29%) |
Mar 14, 2022 | 96.52 | 97.24 | 92.65 | 93.98 | 1,610,309 | -3.24(-3.34%) |
Mar 11, 2022 | 97.15 | 98.05 | 96.34 | 97.22 | 1,686,570 | -0.07(-0.07%) |
Mar 10, 2022 | 96.03 | 98.12 | 97.29 | 1,079,916 | +0.68(+0.71%) | |
Mar 09, 2022 | 97.51 | 97.66 | 94.69 | 96.61 | 1,781,475 | +0.03(+0.03%) |
Mar 08, 2022 | 99.05 | 100.52 | 96.50 | 96.58 | 1,331,404 | -3.39(-3.40%) |
Mar 07, 2022 | 100.58 | 102.30 | 99.50 | 99.97 | 1,482,899 | -1.28(-1.27%) |
Mar 04, 2022 | 97.57 | 102.26 | 97.57 | 101.26 | 2,138,364 | +3.72(+3.81%) |
Mar 03, 2022 | 98.01 | 99.73 | 97.13 | 97.54 | 2,065,076 | +0.17(+0.18%) |
Mar 02, 2022 | 98.62 | 98.62 | 96.07 | 97.37 | 1,743,708 | -1.78(-1.79%) |
Mar 01, 2022 | 94.00 | 99.95 | 94.00 | 99.15 | 3,374,883 | +7.70(+8.42%) |
Feb 28, 2022 | 90.99 | 91.55 | 89.70 | 91.45 | 1,732,102 | -0.10(-0.11%) |
Feb 25, 2022 | 90.87 | 91.99 | 89.98 | 91.55 | 1,843,381 | +0.56(+0.61%) |
Feb 24, 2022 | 86.22 | 91.33 | 86.22 | 90.99 | 2,384,937 | +3.58(+4.09%) |
Feb 23, 2022 | 87.39 | 88.36 | 86.82 | 87.42 | 1,456,155 | +0.05(+0.05%) |
Feb 22, 2022 | 86.94 | 88.19 | 86.83 | 87.37 | 1,686,825 | +0.37(+0.42%) |
Feb 18, 2022 | 87.00 | 0 | +1.07(+1.24%) | |||
Feb 17, 2022 | 84.84 | 86.15 | 84.25 | 85.93 | 1,160,704 | +0.42(+0.49%) |
Feb 16, 2022 | 84.94 | 85.93 | 84.06 | 85.52 | 1,157,490 | +0.52(+0.61%) |
Feb 15, 2022 | 84.65 | 85.51 | 84.25 | 85.00 | 1,165,322 | +0.61(+0.73%) |
Feb 14, 2022 | 84.69 | 84.84 | 83.53 | 84.38 | 904,941 | -0.27(-0.32%) |
Feb 11, 2022 | 85.75 | 86.04 | 84.38 | 84.65 | 1,629,403 | -0.79(-0.92%) |
Feb 10, 2022 | 83.94 | 86.78 | 83.41 | 85.44 | 1,578,721 | +0.91(+1.07%) |
Feb 09, 2022 | 83.60 | 84.82 | 82.84 | 84.53 | 2,155,962 | +1.10(+1.32%) |
Feb 08, 2022 | 84.82 | 85.14 | 83.14 | 83.43 | 1,346,711 | -1.05(-1.24%) |
Feb 07, 2022 | 83.41 | 85.15 | 82.66 | 84.48 | 1,554,593 | +0.56(+0.66%) |
Feb 04, 2022 | 84.10 | 85.17 | 81.88 | 83.93 | 2,144,930 | -0.79(-0.93%) |
Feb 03, 2022 | 87.26 | 84.56 | 84.71 | 2,405,382 | -2.82(-3.22%) | |
Feb 02, 2022 | 88.20 | 91.72 | 87.31 | 87.53 | 3,773,918 | -11.38(-11.50%) |