Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.51 | 99.83 | 93.07 | 93.35 | 514,196 | -5.14(-5.22%) |
Apr 28, 2022 | 103.49 | 104.55 | 93.70 | 98.49 | 601,056 | -1.51(-1.51%) |
Apr 27, 2022 | 99.27 | 101.22 | 96.79 | 100.00 | 428,514 | +0.86(+0.87%) |
Apr 26, 2022 | 106.35 | 106.35 | 98.61 | 99.14 | 546,512 | -8.25(-7.68%) |
Apr 25, 2022 | 105.57 | 107.82 | 103.96 | 107.39 | 499,631 | +2.18(+2.07%) |
Apr 22, 2022 | 109.73 | 112.27 | 104.51 | 105.21 | 513,898 | -4.66(-4.24%) |
Apr 21, 2022 | 115.15 | 116.00 | 108.91 | 109.87 | 346,346 | -4.00(-3.51%) |
Apr 20, 2022 | 113.93 | 118.77 | 113.60 | 113.87 | 746,174 | -0.06(-0.05%) |
Apr 19, 2022 | 111.67 | 118.47 | 109.94 | 113.93 | 589,335 | +3.01(+2.71%) |
Apr 18, 2022 | 112.87 | 112.87 | 108.56 | 110.92 | 514,061 | -1.96(-1.74%) |
Apr 14, 2022 | 109.63 | 113.23 | 108.94 | 112.88 | 480,792 | +2.66(+2.41%) |
Apr 13, 2022 | 106.45 | 111.32 | 106.20 | 110.22 | 491,979 | +3.86(+3.63%) |
Apr 12, 2022 | 104.30 | 110.09 | 103.49 | 106.36 | 571,438 | +4.10(+4.01%) |
Apr 11, 2022 | 102.76 | 106.99 | 100.24 | 102.26 | 389,947 | -0.96(-0.93%) |
Apr 08, 2022 | 102.08 | 105.01 | 100.49 | 103.22 | 302,007 | +0.75(+0.73%) |
Apr 07, 2022 | 103.44 | 106.19 | 100.85 | 102.47 | 496,028 | -0.81(-0.78%) |
Apr 06, 2022 | 105.63 | 105.63 | 99.09 | 103.28 | 457,568 | -4.31(-4.01%) |
Apr 05, 2022 | 107.80 | 109.19 | 106.42 | 107.59 | 536,683 | -0.51(-0.47%) |
Apr 04, 2022 | 107.50 | 109.55 | 105.93 | 108.10 | 409,845 | +0.89(+0.83%) |
Apr 01, 2022 | 103.41 | 107.92 | 103.41 | 107.21 | 398,819 | +4.57(+4.45%) |
Mar 31, 2022 | 104.86 | 105.53 | 101.54 | 102.64 | 741,425 | -2.29(-2.18%) |
Mar 30, 2022 | 105.01 | 109.00 | 103.05 | 104.93 | 571,225 | +3.37(+3.32%) |
Mar 29, 2022 | 101.04 | 104.79 | 99.79 | 101.56 | 334,299 | +2.45(+2.47%) |
Mar 28, 2022 | 96.35 | 99.36 | 94.11 | 99.11 | 566,784 | +3.30(+3.44%) |
Mar 25, 2022 | 100.05 | 100.12 | 94.88 | 95.81 | 185,407 | -3.67(-3.69%) |
Mar 24, 2022 | 98.37 | 99.86 | 94.51 | 99.48 | 242,797 | +1.26(+1.28%) |
Mar 23, 2022 | 101.46 | 101.97 | 97.51 | 98.22 | 313,078 | -3.34(-3.29%) |
Mar 22, 2022 | 97.71 | 101.84 | 96.37 | 101.56 | 299,834 | +3.83(+3.92%) |
Mar 21, 2022 | 101.86 | 102.00 | 96.80 | 97.73 | 301,814 | -4.61(-4.50%) |
Mar 18, 2022 | 97.78 | 102.68 | 97.78 | 102.34 | 319,693 | +3.17(+3.20%) |
Mar 17, 2022 | 95.19 | 100.75 | 94.66 | 99.17 | 363,659 | +3.76(+3.94%) |
Mar 16, 2022 | 87.59 | 95.53 | 86.75 | 95.41 | 513,332 | +10.14(+11.89%) |
Mar 15, 2022 | 84.64 | 85.98 | 81.00 | 85.27 | 497,464 | +0.91(+1.08%) |
Mar 14, 2022 | 91.43 | 91.75 | 83.56 | 84.36 | 410,942 | -7.37(-8.03%) |
Mar 11, 2022 | 98.21 | 98.21 | 91.72 | 91.73 | 321,561 | -5.75(-5.90%) |
Mar 10, 2022 | 100.69 | 101.68 | 96.75 | 97.48 | 308,477 | -5.18(-5.05%) |
Mar 09, 2022 | 102.15 | 105.94 | 101.24 | 102.66 | 425,347 | +3.41(+3.44%) |
Mar 08, 2022 | 96.49 | 99.85 | 94.98 | 99.25 | 350,319 | +1.54(+1.58%) |
Mar 07, 2022 | 98.13 | 98.75 | 94.90 | 97.71 | 579,609 | -0.51(-0.52%) |
Mar 04, 2022 | 102.00 | 104.39 | 96.83 | 98.22 | 638,516 | -4.78(-4.64%) |
Mar 03, 2022 | 108.48 | 108.92 | 102.66 | 103.00 | 608,099 | -4.59(-4.27%) |
Mar 02, 2022 | 109.31 | 110.42 | 104.71 | 107.59 | 898,162 | -2.15(-1.96%) |
Mar 01, 2022 | 95.49 | 112.51 | 95.11 | 109.74 | 1,600,902 | +14.51(+15.24%) |
Feb 28, 2022 | 93.00 | 95.95 | 91.51 | 95.23 | 769,687 | +1.74(+1.86%) |
Feb 25, 2022 | 91.25 | 93.85 | 89.25 | 93.49 | 371,584 | +2.98(+3.29%) |
Feb 24, 2022 | 80.00 | 91.09 | 78.81 | 90.51 | 605,392 | +7.16(+8.59%) |
Feb 23, 2022 | 87.81 | 87.81 | 82.99 | 83.35 | 303,267 | -3.49(-4.02%) |
Feb 22, 2022 | 86.88 | 89.29 | 86.28 | 86.84 | 321,943 | -1.00(-1.14%) |
Feb 18, 2022 | 87.84 | 0 | -3.18(-3.49%) | |||
Feb 17, 2022 | 96.52 | 96.52 | 90.21 | 91.02 | 385,420 | -5.94(-6.13%) |
Feb 16, 2022 | 99.28 | 99.28 | 94.19 | 96.96 | 337,530 | -3.31(-3.30%) |
Feb 15, 2022 | 96.82 | 101.06 | 96.82 | 100.27 | 542,376 | +4.80(+5.03%) |
Feb 14, 2022 | 94.99 | 97.40 | 94.57 | 95.47 | 256,115 | -0.02(-0.02%) |
Feb 11, 2022 | 95.77 | 97.39 | 94.08 | 95.49 | 344,266 | +0.10(+0.10%) |
Feb 10, 2022 | 94.89 | 97.54 | 93.26 | 95.39 | 421,478 | -1.37(-1.42%) |
Feb 09, 2022 | 95.81 | 97.11 | 93.60 | 96.76 | 352,454 | +2.69(+2.86%) |
Feb 08, 2022 | 91.25 | 94.18 | 89.82 | 94.07 | 264,180 | +2.89(+3.17%) |
Feb 07, 2022 | 89.92 | 92.01 | 89.62 | 91.18 | 302,004 | +1.35(+1.50%) |
Feb 04, 2022 | 90.49 | 90.80 | 87.92 | 89.83 | 427,935 | +0.03(+0.03%) |
Feb 03, 2022 | 89.95 | 91.46 | 89.80 | 301,533 | -1.73(-1.89%) | |
Feb 02, 2022 | 94.45 | 94.45 | 90.27 | 91.53 | 358,911 | -2.38(-2.53%) |