Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 101.12 | 101.81 | 98.27 | 98.44 | 50,928 | -3.68(-3.61%) |
Apr 28, 2022 | 100.91 | 102.57 | 99.75 | 102.12 | 109,283 | +2.40(+2.41%) |
Apr 27, 2022 | 99.75 | 100.93 | 99.17 | 99.72 | 55,441 | +0.18(+0.18%) |
Apr 26, 2022 | 101.87 | 101.87 | 99.52 | 99.54 | 121,583 | -2.94(-2.87%) |
Apr 25, 2022 | 101.17 | 102.54 | 100.24 | 102.48 | 53,906 | +0.63(+0.62%) |
Apr 22, 2022 | 104.45 | 104.45 | 101.72 | 101.85 | 63,532 | -2.81(-2.68%) |
Apr 21, 2022 | 107.41 | 107.60 | 104.46 | 104.66 | 78,859 | -1.77(-1.66%) |
Apr 20, 2022 | 107.01 | 107.02 | 106.17 | 106.43 | 92,828 | -0.09(-0.08%) |
Apr 19, 2022 | 104.63 | 106.73 | 104.63 | 106.51 | 28,387 | +1.79(+1.71%) |
Apr 18, 2022 | 104.56 | 105.13 | 104.20 | 104.72 | 48,865 | -0.11(-0.10%) |
Apr 14, 2022 | 106.15 | 106.34 | 104.82 | 104.83 | 28,645 | -1.35(-1.27%) |
Apr 13, 2022 | 104.80 | 106.29 | 104.80 | 106.18 | 33,644 | +1.31(+1.25%) |
Apr 12, 2022 | 105.99 | 106.69 | 104.49 | 104.87 | 48,438 | -0.38(-0.36%) |
Apr 11, 2022 | 106.15 | 106.25 | 105.12 | 105.25 | 23,234 | -1.71(-1.60%) |
Apr 08, 2022 | 107.13 | 107.65 | 106.58 | 106.96 | 68,757 | -0.25(-0.24%) |
Apr 07, 2022 | 106.86 | 107.71 | 106.06 | 107.21 | 31,096 | +0.36(+0.34%) |
Apr 06, 2022 | 106.94 | 107.33 | 106.11 | 106.85 | 41,362 | -1.12(-1.04%) |
Apr 05, 2022 | 109.16 | 109.57 | 107.84 | 107.97 | 25,543 | -1.51(-1.38%) |
Apr 04, 2022 | 108.69 | 109.51 | 108.59 | 109.48 | 22,991 | +0.84(+0.78%) |
Apr 01, 2022 | 108.78 | 108.78 | 107.80 | 108.63 | 47,756 | +0.37(+0.34%) |
Mar 31, 2022 | 109.89 | 109.93 | 108.22 | 108.26 | 40,520 | -1.59(-1.44%) |
Mar 30, 2022 | 110.48 | 110.59 | 109.42 | 109.85 | 36,468 | -0.89(-0.81%) |
Mar 29, 2022 | 110.02 | 110.87 | 109.66 | 110.74 | 78,223 | +1.58(+1.45%) |
Mar 28, 2022 | 108.46 | 109.18 | 107.85 | 109.16 | 44,265 | +0.74(+0.68%) |
Mar 25, 2022 | 108.30 | 108.47 | 107.43 | 108.42 | 46,958 | +0.45(+0.41%) |
Mar 24, 2022 | 106.92 | 107.97 | 106.69 | 107.97 | 22,728 | +1.52(+1.43%) |
Mar 23, 2022 | 107.14 | 107.57 | 106.45 | 106.45 | 24,098 | -1.39(-1.29%) |
Mar 22, 2022 | 106.84 | 107.99 | 106.84 | 107.84 | 49,104 | +1.30(+1.22%) |
Mar 21, 2022 | 106.64 | 107.03 | 105.73 | 106.54 | 94,310 | -0.03(-0.03%) |
Mar 18, 2022 | 104.97 | 106.65 | 104.88 | 106.57 | 43,708 | +1.27(+1.21%) |
Mar 17, 2022 | 103.59 | 105.30 | 103.49 | 105.30 | 59,974 | +1.40(+1.34%) |
Mar 16, 2022 | 102.40 | 103.95 | 101.43 | 103.90 | 114,946 | +2.43(+2.40%) |
Mar 15, 2022 | 99.84 | 101.59 | 99.66 | 101.47 | 47,186 | +2.13(+2.15%) |
Mar 14, 2022 | 100.34 | 101.10 | 99.01 | 99.33 | 82,939 | -0.85(-0.85%) |
Mar 11, 2022 | 102.38 | 102.38 | 100.15 | 100.19 | 57,604 | -1.42(-1.39%) |
Mar 10, 2022 | 101.01 | 101.81 | 100.39 | 101.60 | 55,672 | -0.48(-0.48%) |
Mar 09, 2022 | 101.45 | 102.53 | 101.02 | 102.09 | 71,067 | +2.73(+2.74%) |
Mar 08, 2022 | 99.95 | 101.81 | 99.00 | 99.36 | 225,422 | -0.68(-0.68%) |
Mar 07, 2022 | 102.97 | 103.13 | 99.96 | 100.04 | 135,595 | -3.17(-3.07%) |
Mar 04, 2022 | 103.39 | 103.43 | 102.18 | 103.21 | 174,876 | -1.02(-0.98%) |
Mar 03, 2022 | 105.42 | 105.42 | 103.80 | 104.23 | 90,751 | -0.76(-0.72%) |
Mar 02, 2022 | 103.61 | 105.31 | 103.38 | 104.99 | 113,879 | +1.88(+1.82%) |
Mar 01, 2022 | 104.32 | 104.78 | 102.41 | 103.11 | 72,537 | -1.54(-1.47%) |
Feb 28, 2022 | 103.63 | 105.00 | 103.26 | 104.65 | 78,280 | -0.15(-0.14%) |
Feb 25, 2022 | 102.91 | 104.81 | 103.06 | 104.79 | 125,452 | +2.35(+2.29%) |
Feb 24, 2022 | 98.11 | 102.60 | 97.99 | 102.44 | 190,914 | +1.67(+1.65%) |
Feb 23, 2022 | 103.50 | 103.54 | 100.71 | 100.78 | 64,224 | -1.91(-1.86%) |
Feb 22, 2022 | 103.25 | 104.17 | 101.86 | 102.69 | 174,290 | -1.15(-1.11%) |
Feb 18, 2022 | 103.84 | 0 | -0.79(-0.75%) | |||
Feb 17, 2022 | 106.22 | 106.38 | 104.55 | 104.63 | 42,232 | -2.39(-2.23%) |
Feb 16, 2022 | 106.44 | 107.36 | 106.01 | 107.01 | 68,260 | +0.04(+0.04%) |
Feb 15, 2022 | 106.42 | 107.04 | 106.29 | 106.97 | 76,015 | +1.80(+1.71%) |
Feb 14, 2022 | 105.38 | 105.83 | 104.52 | 105.17 | 60,239 | -0.45(-0.43%) |
Feb 11, 2022 | 107.88 | 108.27 | 105.17 | 105.62 | 112,829 | -2.08(-1.94%) |
Feb 10, 2022 | 108.17 | 109.60 | 107.22 | 107.71 | 133,235 | -1.81(-1.66%) |
Feb 09, 2022 | 108.68 | 109.58 | 108.68 | 109.52 | 89,288 | +1.65(+1.53%) |
Feb 08, 2022 | 106.82 | 108.07 | 106.45 | 107.88 | 46,063 | +1.05(+0.98%) |
Feb 07, 2022 | 107.49 | 107.72 | 106.62 | 106.83 | 48,251 | -0.40(-0.37%) |
Feb 04, 2022 | 106.64 | 108.12 | 105.97 | 107.22 | 54,713 | +0.77(+0.73%) |
Feb 03, 2022 | 107.54 | 106.31 | 106.45 | 123,292 | -2.75(-2.52%) | |
Feb 02, 2022 | 109.08 | 109.32 | 108.19 | 109.20 | 64,668 | +0.76(+0.70%) |