Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.86 | 99.72 | 94.79 | 94.87 | 76,294 | -3.47(-3.53%) |
Apr 28, 2022 | 97.04 | 98.88 | 95.26 | 98.34 | 249,537 | +2.26(+2.35%) |
Apr 27, 2022 | 96.22 | 97.72 | 95.51 | 96.08 | 91,604 | +0.07(+0.07%) |
Apr 26, 2022 | 98.62 | 98.91 | 95.99 | 96.01 | 69,435 | -3.35(-3.37%) |
Apr 25, 2022 | 97.06 | 99.38 | 96.98 | 99.36 | 98,472 | +1.40(+1.43%) |
Apr 22, 2022 | 99.96 | 100.81 | 97.93 | 97.96 | 64,080 | -2.46(-2.45%) |
Apr 21, 2022 | 104.92 | 105.45 | 100.06 | 100.42 | 70,749 | -3.38(-3.25%) |
Apr 20, 2022 | 105.63 | 105.63 | 103.64 | 103.79 | 96,388 | -1.22(-1.17%) |
Apr 19, 2022 | 102.83 | 105.23 | 102.83 | 105.02 | 95,628 | +2.10(+2.04%) |
Apr 18, 2022 | 103.99 | 104.02 | 102.32 | 102.91 | 51,212 | -1.46(-1.40%) |
Apr 14, 2022 | 105.84 | 106.17 | 104.38 | 104.38 | 68,952 | -1.56(-1.47%) |
Apr 13, 2022 | 103.19 | 106.16 | 103.19 | 105.94 | 37,083 | +3.06(+2.97%) |
Apr 12, 2022 | 104.55 | 105.80 | 102.49 | 102.88 | 184,921 | -0.07(-0.07%) |
Apr 11, 2022 | 102.96 | 104.17 | 102.49 | 102.94 | 72,175 | -1.23(-1.18%) |
Apr 08, 2022 | 104.77 | 105.35 | 104.06 | 104.18 | 36,874 | -0.72(-0.69%) |
Apr 07, 2022 | 104.26 | 105.45 | 103.04 | 104.90 | 59,653 | +0.39(+0.38%) |
Apr 06, 2022 | 105.25 | 105.26 | 103.41 | 104.50 | 87,943 | -1.95(-1.84%) |
Apr 05, 2022 | 109.25 | 109.69 | 106.21 | 106.46 | 31,506 | -3.03(-2.77%) |
Apr 04, 2022 | 108.60 | 109.56 | 108.47 | 109.49 | 45,173 | +1.16(+1.07%) |
Apr 01, 2022 | 108.01 | 108.85 | 107.41 | 108.33 | 43,051 | +0.66(+0.61%) |
Mar 31, 2022 | 108.79 | 109.50 | 107.64 | 107.67 | 53,853 | -1.21(-1.11%) |
Mar 30, 2022 | 109.64 | 110.56 | 108.28 | 108.89 | 51,016 | -1.25(-1.14%) |
Mar 29, 2022 | 108.82 | 110.43 | 107.98 | 110.14 | 41,308 | +2.25(+2.09%) |
Mar 28, 2022 | 106.73 | 107.89 | 106.18 | 107.89 | 41,700 | +1.04(+0.97%) |
Mar 25, 2022 | 107.47 | 107.47 | 105.73 | 106.85 | 35,399 | -0.70(-0.65%) |
Mar 24, 2022 | 106.03 | 107.57 | 105.08 | 107.56 | 26,253 | +2.14(+2.03%) |
Mar 23, 2022 | 105.44 | 107.09 | 104.94 | 105.42 | 96,514 | -0.87(-0.82%) |
Mar 22, 2022 | 104.57 | 106.79 | 104.57 | 106.28 | 49,589 | +1.88(+1.80%) |
Mar 21, 2022 | 104.98 | 105.14 | 103.18 | 104.40 | 254,077 | -0.86(-0.82%) |
Mar 18, 2022 | 102.11 | 105.37 | 102.11 | 105.26 | 110,692 | +2.46(+2.39%) |
Mar 17, 2022 | 99.93 | 102.87 | 99.65 | 102.80 | 59,085 | +2.31(+2.30%) |
Mar 16, 2022 | 98.05 | 100.52 | 97.27 | 100.49 | 64,582 | +3.89(+4.02%) |
Mar 15, 2022 | 94.52 | 96.71 | 93.96 | 96.61 | 154,861 | +2.71(+2.89%) |
Mar 14, 2022 | 96.06 | 96.64 | 93.33 | 93.89 | 101,547 | -2.34(-2.43%) |
Mar 11, 2022 | 99.22 | 99.49 | 96.18 | 96.23 | 68,499 | -2.37(-2.40%) |
Mar 10, 2022 | 97.99 | 98.76 | 96.97 | 98.60 | 76,960 | -0.52(-0.53%) |
Mar 09, 2022 | 97.96 | 99.65 | 97.92 | 99.12 | 89,711 | +3.40(+3.56%) |
Mar 08, 2022 | 94.85 | 98.05 | 93.95 | 95.72 | 352,933 | +0.83(+0.87%) |
Mar 07, 2022 | 99.26 | 99.67 | 94.78 | 94.89 | 267,020 | -3.94(-3.98%) |
Mar 04, 2022 | 100.68 | 101.58 | 98.11 | 98.83 | 145,332 | -2.65(-2.61%) |
Mar 03, 2022 | 104.47 | 104.65 | 101.00 | 101.48 | 109,144 | -2.86(-2.74%) |
Mar 02, 2022 | 103.02 | 104.72 | 102.12 | 104.34 | 171,680 | +1.96(+1.92%) |
Mar 01, 2022 | 104.37 | 104.63 | 101.78 | 102.38 | 188,616 | -1.83(-1.76%) |
Feb 28, 2022 | 102.64 | 105.15 | 102.50 | 104.21 | 108,815 | +0.81(+0.78%) |
Feb 25, 2022 | 101.93 | 103.52 | 101.25 | 103.40 | 285,089 | +1.24(+1.22%) |
Feb 24, 2022 | 94.73 | 102.37 | 94.63 | 102.16 | 236,402 | +4.02(+4.09%) |
Feb 23, 2022 | 101.97 | 102.25 | 98.08 | 98.15 | 214,438 | -2.81(-2.78%) |
Feb 22, 2022 | 101.90 | 103.50 | 100.07 | 100.96 | 90,467 | -1.67(-1.62%) |
Feb 18, 2022 | 102.62 | 0 | -1.67(-1.60%) | |||
Feb 17, 2022 | 106.63 | 106.97 | 104.09 | 104.29 | 108,762 | -3.61(-3.35%) |
Feb 16, 2022 | 107.12 | 108.33 | 106.79 | 107.90 | 79,081 | -0.74(-0.68%) |
Feb 15, 2022 | 106.72 | 108.74 | 106.51 | 108.64 | 74,173 | +3.57(+3.40%) |
Feb 14, 2022 | 105.21 | 106.64 | 104.19 | 105.07 | 137,097 | -0.34(-0.33%) |
Feb 11, 2022 | 108.86 | 109.46 | 104.55 | 105.42 | 177,001 | -3.39(-3.12%) |
Feb 10, 2022 | 108.42 | 112.12 | 108.12 | 108.81 | 228,257 | -1.41(-1.28%) |
Feb 09, 2022 | 108.15 | 110.30 | 108.14 | 110.22 | 109,349 | +3.04(+2.83%) |
Feb 08, 2022 | 104.60 | 107.33 | 104.29 | 107.18 | 130,722 | +1.97(+1.88%) |
Feb 07, 2022 | 104.93 | 106.64 | 104.93 | 105.21 | 118,565 | +0.34(+0.32%) |
Feb 04, 2022 | 102.41 | 105.79 | 102.15 | 104.87 | 153,066 | +3.20(+3.14%) |
Feb 03, 2022 | 102.85 | 101.49 | 101.68 | 124,158 | -3.94(-3.73%) | |
Feb 02, 2022 | 106.97 | 106.97 | 104.58 | 105.61 | 122,657 | -1.16(-1.09%) |