Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.00 | 103.00 | 100.20 | 100.24 | 6,985 | -3.25(-3.14%) |
Apr 28, 2022 | 102.19 | 103.68 | 102.19 | 103.49 | 6,514 | +1.21(+1.19%) |
Apr 27, 2022 | 102.97 | 103.23 | 102.21 | 102.27 | 8,596 | +0.10(+0.09%) |
Apr 26, 2022 | 104.00 | 104.00 | 102.18 | 102.18 | 7,485 | -2.19(-2.10%) |
Apr 25, 2022 | 103.92 | 104.43 | 102.18 | 104.37 | 6,676 | +0.36(+0.35%) |
Apr 22, 2022 | 106.75 | 106.75 | 104.01 | 104.01 | 10,874 | -2.65(-2.48%) |
Apr 21, 2022 | 108.24 | 108.24 | 106.65 | 106.65 | 6,081 | -0.94(-0.87%) |
Apr 20, 2022 | 106.57 | 107.78 | 106.57 | 107.59 | 19,124 | +1.30(+1.22%) |
Apr 19, 2022 | 105.10 | 106.44 | 105.10 | 106.29 | 23,676 | +1.56(+1.49%) |
Apr 18, 2022 | 104.93 | 105.31 | 104.43 | 104.73 | 14,606 | -0.43(-0.41%) |
Apr 14, 2022 | 105.97 | 105.97 | 105.16 | 105.16 | 8,954 | -0.51(-0.48%) |
Apr 13, 2022 | 105.24 | 105.77 | 104.94 | 105.67 | 8,033 | +0.69(+0.66%) |
Apr 12, 2022 | 105.95 | 106.25 | 104.76 | 104.97 | 10,826 | -0.27(-0.26%) |
Apr 11, 2022 | 106.03 | 106.20 | 105.24 | 105.25 | 9,960 | -0.90(-0.84%) |
Apr 08, 2022 | 105.74 | 106.61 | 105.74 | 106.14 | 14,080 | +0.22(+0.21%) |
Apr 07, 2022 | 105.54 | 106.29 | 104.90 | 105.92 | 12,961 | +0.64(+0.61%) |
Apr 06, 2022 | 104.63 | 105.44 | 104.63 | 105.28 | 96,450 | +0.22(+0.21%) |
Apr 05, 2022 | 105.45 | 106.25 | 104.98 | 105.06 | 11,271 | -0.79(-0.75%) |
Apr 04, 2022 | 106.40 | 106.40 | 105.47 | 105.84 | 15,821 | -0.32(-0.30%) |
Apr 01, 2022 | 106.33 | 106.33 | 105.33 | 106.16 | 15,818 | +0.50(+0.47%) |
Mar 31, 2022 | 107.14 | 107.14 | 105.66 | 105.66 | 6,506 | -1.18(-1.11%) |
Mar 30, 2022 | 107.38 | 107.38 | 106.71 | 106.84 | 7,213 | -0.56(-0.52%) |
Mar 29, 2022 | 106.95 | 107.64 | 106.60 | 107.41 | 12,763 | +1.33(+1.25%) |
Mar 28, 2022 | 105.97 | 106.08 | 105.32 | 106.08 | 16,552 | +0.28(+0.26%) |
Mar 25, 2022 | 105.29 | 105.80 | 104.97 | 105.80 | 6,774 | +0.85(+0.81%) |
Mar 24, 2022 | 104.52 | 104.95 | 104.22 | 104.95 | 8,278 | +0.93(+0.90%) |
Mar 23, 2022 | 104.77 | 104.77 | 104.02 | 104.02 | 6,355 | -1.19(-1.13%) |
Mar 22, 2022 | 105.51 | 105.51 | 105.04 | 105.20 | 10,673 | +0.37(+0.35%) |
Mar 21, 2022 | 105.57 | 105.57 | 104.33 | 104.83 | 10,322 | -0.10(-0.09%) |
Mar 18, 2022 | 103.88 | 104.93 | 103.74 | 104.93 | 4,646 | +0.90(+0.87%) |
Mar 17, 2022 | 103.31 | 104.10 | 103.23 | 104.03 | 15,940 | +1.08(+1.04%) |
Mar 16, 2022 | 102.61 | 103.03 | 102.05 | 102.95 | 11,129 | +1.25(+1.23%) |
Mar 15, 2022 | 100.95 | 101.81 | 100.93 | 101.71 | 506,480 | +1.53(+1.52%) |
Mar 14, 2022 | 100.79 | 101.28 | 99.93 | 100.18 | 14,247 | -0.02(-0.02%) |
Mar 11, 2022 | 101.79 | 101.79 | 100.20 | 100.20 | 15,451 | -0.79(-0.78%) |
Mar 10, 2022 | 100.36 | 101.06 | 99.93 | 100.99 | 23,326 | -0.18(-0.18%) |
Mar 09, 2022 | 101.13 | 101.68 | 100.99 | 101.17 | 4,195 | +1.66(+1.67%) |
Mar 08, 2022 | 101.10 | 101.36 | 99.50 | 99.51 | 10,844 | -1.23(-1.22%) |
Mar 07, 2022 | 102.53 | 102.65 | 100.73 | 100.74 | 13,687 | -2.25(-2.18%) |
Mar 04, 2022 | 102.63 | 102.98 | 102.00 | 102.98 | 11,106 | -0.17(-0.17%) |
Mar 03, 2022 | 103.51 | 103.62 | 102.70 | 103.16 | 16,910 | +0.40(+0.39%) |
Mar 02, 2022 | 101.38 | 103.08 | 101.38 | 102.76 | 6,757 | +2.00(+1.98%) |
Mar 01, 2022 | 101.91 | 101.91 | 100.42 | 100.76 | 27,214 | -1.18(-1.16%) |
Feb 28, 2022 | 101.59 | 102.26 | 100.79 | 101.94 | 7,829 | -0.55(-0.53%) |
Feb 25, 2022 | 100.22 | 102.48 | 101.01 | 102.48 | 19,681 | +2.67(+2.67%) |
Feb 24, 2022 | 97.48 | 99.82 | 96.63 | 99.82 | 32,600 | +0.75(+0.76%) |
Feb 23, 2022 | 100.82 | 100.82 | 98.97 | 99.07 | 9,703 | -1.37(-1.37%) |
Feb 22, 2022 | 101.09 | 101.53 | 100.08 | 100.44 | 15,999 | -1.11(-1.09%) |
Feb 18, 2022 | 101.55 | 0 | -0.07(-0.07%) | |||
Feb 17, 2022 | 101.92 | 102.28 | 101.47 | 101.62 | 7,089 | -1.34(-1.31%) |
Feb 16, 2022 | 102.49 | 103.21 | 102.07 | 102.97 | 8,028 | +0.10(+0.09%) |
Feb 15, 2022 | 102.70 | 103.06 | 102.54 | 102.87 | 11,681 | +1.23(+1.21%) |
Feb 14, 2022 | 101.73 | 101.98 | 101.02 | 101.64 | 14,963 | -0.61(-0.60%) |
Feb 11, 2022 | 103.07 | 103.66 | 102.04 | 102.25 | 29,468 | -0.97(-0.94%) |
Feb 10, 2022 | 104.39 | 105.00 | 102.75 | 103.23 | 18,548 | -1.85(-1.76%) |
Feb 09, 2022 | 104.88 | 105.17 | 104.88 | 105.08 | 12,606 | +1.32(+1.28%) |
Feb 08, 2022 | 103.08 | 103.81 | 102.78 | 103.75 | 19,279 | +1.01(+0.98%) |
Feb 07, 2022 | 103.31 | 103.31 | 102.63 | 102.74 | 28,479 | -0.09(-0.08%) |
Feb 04, 2022 | 103.16 | 103.61 | 101.95 | 102.83 | 15,127 | -0.49(-0.47%) |
Feb 03, 2022 | 104.08 | 103.31 | 103.32 | 8,624 | -1.13(-1.08%) | |
Feb 02, 2022 | 103.56 | 104.57 | 103.56 | 104.45 | 19,279 | +0.83(+0.81%) |