Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 86.18 | 87.58 | 85.07 | 85.16 | 650,899 | -1.24(-1.43%) |
Apr 28, 2022 | 85.51 | 87.00 | 84.75 | 86.40 | 743,677 | +1.83(+2.16%) |
Apr 27, 2022 | 83.38 | 85.33 | 83.14 | 84.56 | 1,143,063 | +1.20(+1.44%) |
Apr 26, 2022 | 85.40 | 85.60 | 83.33 | 83.37 | 1,092,009 | -3.31(-3.81%) |
Apr 25, 2022 | 85.52 | 86.74 | 84.99 | 86.67 | 1,111,667 | +1.96(+2.31%) |
Apr 22, 2022 | 86.61 | 86.82 | 84.66 | 84.71 | 889,004 | -2.52(-2.89%) |
Apr 21, 2022 | 89.84 | 90.14 | 87.19 | 87.24 | 669,946 | -0.91(-1.03%) |
Apr 20, 2022 | 89.13 | 89.31 | 87.96 | 88.15 | 793,080 | -0.25(-0.28%) |
Apr 19, 2022 | 87.07 | 88.43 | 86.63 | 88.39 | 1,085,914 | +0.83(+0.95%) |
Apr 18, 2022 | 87.46 | 88.39 | 87.02 | 87.56 | 850,957 | -0.65(-0.74%) |
Apr 14, 2022 | 90.97 | 90.97 | 88.11 | 88.22 | 1,344,859 | -2.62(-2.89%) |
Apr 13, 2022 | 89.86 | 91.01 | 89.51 | 90.84 | 827,420 | +0.95(+1.06%) |
Apr 12, 2022 | 92.02 | 92.04 | 89.56 | 89.89 | 1,209,843 | -1.98(-2.15%) |
Apr 11, 2022 | 93.28 | 93.38 | 91.77 | 91.87 | 1,167,053 | -5.38(-5.54%) |
Apr 08, 2022 | 97.15 | 98.61 | 96.96 | 97.25 | 605,333 | +0.07(+0.07%) |
Apr 07, 2022 | 97.23 | 97.78 | 96.37 | 97.18 | 1,001,876 | -1.16(-1.18%) |
Apr 06, 2022 | 98.38 | 98.79 | 97.53 | 98.34 | 676,052 | -1.71(-1.71%) |
Apr 05, 2022 | 102.28 | 102.43 | 99.68 | 100.05 | 685,243 | -3.90(-3.75%) |
Apr 04, 2022 | 102.25 | 103.96 | 102.16 | 103.95 | 754,307 | +2.10(+2.06%) |
Apr 01, 2022 | 101.96 | 102.22 | 100.99 | 101.85 | 583,528 | +0.21(+0.20%) |
Mar 31, 2022 | 103.52 | 103.52 | 101.60 | 101.65 | 496,515 | -2.45(-2.36%) |
Mar 30, 2022 | 104.44 | 105.22 | 103.77 | 104.10 | 358,747 | -0.60(-0.58%) |
Mar 29, 2022 | 105.38 | 105.72 | 103.67 | 104.70 | 587,091 | +0.76(+0.73%) |
Mar 28, 2022 | 103.25 | 104.01 | 102.95 | 103.94 | 717,294 | -1.25(-1.19%) |
Mar 25, 2022 | 104.98 | 105.69 | 103.80 | 105.19 | 787,573 | -1.07(-1.01%) |
Mar 24, 2022 | 104.90 | 106.41 | 104.84 | 106.26 | 556,404 | +3.19(+3.09%) |
Mar 23, 2022 | 103.99 | 104.58 | 103.06 | 103.07 | 424,184 | -1.56(-1.49%) |
Mar 22, 2022 | 104.03 | 105.24 | 104.03 | 104.64 | 579,850 | +1.27(+1.23%) |
Mar 21, 2022 | 104.66 | 104.87 | 102.80 | 103.37 | 616,306 | -1.65(-1.57%) |
Mar 18, 2022 | 103.35 | 105.09 | 103.35 | 105.02 | 470,544 | +1.48(+1.43%) |
Mar 17, 2022 | 101.53 | 103.67 | 101.21 | 103.54 | 467,644 | +1.85(+1.82%) |
Mar 16, 2022 | 99.83 | 102.00 | 99.32 | 101.69 | 870,134 | +4.60(+4.74%) |
Mar 15, 2022 | 96.00 | 97.30 | 95.61 | 97.08 | 834,846 | +3.28(+3.49%) |
Mar 14, 2022 | 96.00 | 96.66 | 93.35 | 93.81 | 755,423 | -2.49(-2.59%) |
Mar 11, 2022 | 99.30 | 99.34 | 96.24 | 96.30 | 517,569 | -2.84(-2.86%) |
Mar 10, 2022 | 99.03 | 99.72 | 98.16 | 99.14 | 825,544 | +1.82(+1.87%) |
Mar 09, 2022 | 95.82 | 98.04 | 95.82 | 97.32 | 879,048 | +0.91(+0.94%) |
Mar 08, 2022 | 94.94 | 98.15 | 94.51 | 96.41 | 951,157 | +1.58(+1.67%) |
Mar 07, 2022 | 96.44 | 96.97 | 94.79 | 94.83 | 766,439 | -2.62(-2.69%) |
Mar 04, 2022 | 97.72 | 97.97 | 96.66 | 97.45 | 559,700 | -1.74(-1.76%) |
Mar 03, 2022 | 100.95 | 100.95 | 98.74 | 99.19 | 543,878 | -1.49(-1.48%) |
Mar 02, 2022 | 99.54 | 101.11 | 99.54 | 100.69 | 493,752 | +0.87(+0.87%) |
Mar 01, 2022 | 101.14 | 101.31 | 99.29 | 99.82 | 646,656 | -1.65(-1.63%) |
Feb 28, 2022 | 101.46 | 102.03 | 100.32 | 101.47 | 716,754 | -1.54(-1.50%) |
Feb 25, 2022 | 101.81 | 103.24 | 101.44 | 103.01 | 643,065 | +2.08(+2.06%) |
Feb 24, 2022 | 96.27 | 101.05 | 96.26 | 100.93 | 1,098,169 | +0.67(+0.67%) |
Feb 23, 2022 | 102.40 | 102.79 | 99.98 | 100.26 | 832,768 | -1.36(-1.33%) |
Feb 22, 2022 | 101.04 | 103.26 | 101.04 | 101.62 | 1,000,314 | -1.53(-1.49%) |
Feb 18, 2022 | 103.15 | 0 | -0.57(-0.55%) | |||
Feb 17, 2022 | 104.55 | 104.89 | 103.57 | 103.72 | 877,869 | -1.69(-1.61%) |
Feb 16, 2022 | 104.91 | 105.72 | 104.54 | 105.42 | 522,920 | -1.92(-1.79%) |
Feb 15, 2022 | 106.01 | 107.55 | 106.00 | 107.34 | 639,765 | +1.34(+1.26%) |
Feb 14, 2022 | 105.92 | 106.76 | 105.03 | 106.00 | 796,165 | -0.67(-0.63%) |
Feb 11, 2022 | 108.76 | 109.44 | 106.23 | 106.67 | 768,757 | -2.10(-1.93%) |
Feb 10, 2022 | 108.45 | 110.82 | 108.23 | 108.77 | 536,518 | -1.53(-1.39%) |
Feb 09, 2022 | 108.24 | 110.77 | 107.88 | 110.31 | 975,752 | +1.67(+1.54%) |
Feb 08, 2022 | 107.89 | 108.75 | 107.38 | 108.63 | 601,263 | +0.02(+0.02%) |
Feb 07, 2022 | 108.27 | 109.66 | 107.71 | 108.61 | 670,215 | +0.62(+0.58%) |
Feb 04, 2022 | 107.62 | 108.56 | 106.42 | 107.99 | 823,780 | +1.08(+1.01%) |
Feb 03, 2022 | 108.42 | 106.76 | 106.91 | 1,030,407 | -4.18(-3.76%) | |
Feb 02, 2022 | 116.58 | 117.77 | 110.45 | 111.09 | 1,586,785 | -0.31(-0.28%) |