Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.06 | 99.07 | 95.38 | 95.90 | 472,916 | -2.61(-2.65%) |
Apr 28, 2022 | 96.57 | 99.98 | 94.24 | 98.51 | 431,381 | +3.45(+3.63%) |
Apr 27, 2022 | 91.90 | 95.35 | 91.86 | 95.06 | 377,834 | +3.23(+3.52%) |
Apr 26, 2022 | 95.19 | 96.52 | 91.73 | 91.83 | 473,850 | -4.89(-5.06%) |
Apr 25, 2022 | 95.09 | 96.91 | 92.80 | 96.72 | 405,900 | -0.05(-0.05%) |
Apr 22, 2022 | 99.17 | 100.34 | 96.21 | 96.77 | 329,876 | -3.37(-3.37%) |
Apr 21, 2022 | 101.78 | 102.14 | 99.26 | 100.14 | 332,789 | +0.11(+0.11%) |
Apr 20, 2022 | 98.05 | 100.51 | 97.44 | 100.03 | 359,221 | +3.68(+3.82%) |
Apr 19, 2022 | 93.37 | 97.15 | 93.15 | 96.35 | 371,487 | +3.48(+3.75%) |
Apr 18, 2022 | 91.26 | 93.66 | 91.11 | 92.86 | 342,036 | +1.33(+1.45%) |
Apr 14, 2022 | 93.01 | 93.48 | 91.38 | 91.54 | 237,126 | -1.38(-1.48%) |
Apr 13, 2022 | 90.92 | 93.45 | 90.54 | 92.91 | 295,251 | +2.52(+2.79%) |
Apr 12, 2022 | 89.79 | 92.10 | 89.51 | 90.39 | 370,552 | +1.45(+1.63%) |
Apr 11, 2022 | 88.36 | 90.52 | 87.97 | 88.94 | 333,833 | -0.30(-0.34%) |
Apr 08, 2022 | 90.16 | 92.70 | 88.90 | 89.24 | 426,698 | -0.81(-0.90%) |
Apr 07, 2022 | 90.20 | 91.79 | 88.72 | 90.05 | 669,699 | -0.14(-0.15%) |
Apr 06, 2022 | 92.07 | 92.32 | 87.88 | 90.19 | 905,619 | -3.43(-3.67%) |
Apr 05, 2022 | 96.53 | 97.68 | 93.41 | 93.62 | 753,938 | -3.28(-3.39%) |
Apr 04, 2022 | 97.98 | 98.71 | 96.69 | 96.91 | 604,384 | -1.28(-1.30%) |
Apr 01, 2022 | 98.91 | 100.28 | 96.83 | 98.18 | 745,845 | -0.05(-0.05%) |
Mar 31, 2022 | 99.72 | 101.52 | 97.69 | 98.23 | 936,162 | -1.83(-1.82%) |
Mar 30, 2022 | 102.35 | 102.92 | 99.73 | 100.06 | 407,289 | -3.67(-3.54%) |
Mar 29, 2022 | 102.22 | 104.94 | 102.08 | 103.73 | 678,815 | +2.73(+2.71%) |
Mar 28, 2022 | 102.98 | 103.83 | 97.79 | 101.00 | 1,013,654 | -2.43(-2.34%) |
Mar 25, 2022 | 106.34 | 107.38 | 102.51 | 103.42 | 472,420 | -2.60(-2.46%) |
Mar 24, 2022 | 104.32 | 106.12 | 103.23 | 106.03 | 504,057 | +2.13(+2.05%) |
Mar 23, 2022 | 105.56 | 106.33 | 103.71 | 103.90 | 335,445 | -2.64(-2.48%) |
Mar 22, 2022 | 108.00 | 109.54 | 106.08 | 106.55 | 273,047 | -0.94(-0.87%) |
Mar 21, 2022 | 110.32 | 112.00 | 106.28 | 107.48 | 248,657 | -2.74(-2.49%) |
Mar 18, 2022 | 106.42 | 110.60 | 105.08 | 110.23 | 639,489 | +3.37(+3.16%) |
Mar 17, 2022 | 104.35 | 107.07 | 104.28 | 106.85 | 327,316 | +1.40(+1.32%) |
Mar 16, 2022 | 102.64 | 105.88 | 102.04 | 105.46 | 288,069 | +4.12(+4.07%) |
Mar 15, 2022 | 99.94 | 101.68 | 99.44 | 101.34 | 297,937 | +1.13(+1.13%) |
Mar 14, 2022 | 100.26 | 101.44 | 98.99 | 100.21 | 260,931 | +1.18(+1.19%) |
Mar 11, 2022 | 102.24 | 103.77 | 98.96 | 99.03 | 257,890 | -2.32(-2.28%) |
Mar 10, 2022 | 97.78 | 101.48 | 101.35 | 244,828 | +1.23(+1.23%) | |
Mar 09, 2022 | 97.22 | 101.28 | 96.94 | 100.12 | 417,033 | +5.41(+5.71%) |
Mar 08, 2022 | 94.28 | 98.29 | 92.91 | 94.71 | 528,327 | +1.53(+1.64%) |
Mar 07, 2022 | 100.65 | 101.08 | 92.58 | 93.18 | 680,557 | -7.84(-7.76%) |
Mar 04, 2022 | 102.73 | 103.50 | 99.82 | 101.03 | 454,073 | -3.51(-3.36%) |
Mar 03, 2022 | 104.89 | 106.12 | 103.37 | 104.54 | 251,282 | -0.28(-0.27%) |
Mar 02, 2022 | 101.99 | 106.50 | 101.83 | 104.82 | 523,464 | +5.20(+5.22%) |
Mar 01, 2022 | 101.50 | 103.09 | 98.40 | 99.62 | 537,208 | -1.88(-1.85%) |
Feb 28, 2022 | 103.57 | 104.67 | 100.04 | 101.50 | 614,257 | -4.20(-3.97%) |
Feb 25, 2022 | 101.93 | 106.06 | 102.90 | 105.70 | 437,574 | +2.41(+2.34%) |
Feb 24, 2022 | 96.30 | 103.41 | 93.31 | 103.28 | 557,073 | +3.02(+3.02%) |
Feb 23, 2022 | 103.38 | 104.42 | 100.18 | 100.26 | 406,942 | -2.23(-2.17%) |
Feb 22, 2022 | 103.64 | 106.84 | 101.44 | 102.48 | 489,169 | -2.45(-2.34%) |
Feb 18, 2022 | 104.94 | 0 | +1.18(+1.13%) | |||
Feb 17, 2022 | 105.59 | 106.33 | 103.52 | 103.76 | 294,620 | -3.55(-3.31%) |
Feb 16, 2022 | 106.67 | 108.24 | 105.78 | 107.31 | 554,657 | +0.35(+0.33%) |
Feb 15, 2022 | 103.80 | 107.19 | 103.80 | 106.96 | 564,831 | +3.99(+3.88%) |
Feb 14, 2022 | 109.77 | 110.92 | 102.55 | 102.97 | 777,863 | -7.01(-6.37%) |
Feb 11, 2022 | 115.46 | 117.69 | 108.66 | 109.98 | 771,041 | -5.42(-4.70%) |
Feb 10, 2022 | 116.94 | 119.45 | 114.27 | 115.40 | 694,987 | -3.51(-2.95%) |
Feb 09, 2022 | 109.80 | 119.71 | 109.80 | 118.91 | 1,222,808 | +10.34(+9.52%) |
Feb 08, 2022 | 104.38 | 109.22 | 104.08 | 108.57 | 672,831 | +4.27(+4.09%) |
Feb 07, 2022 | 101.19 | 105.88 | 101.10 | 104.30 | 754,843 | +3.67(+3.65%) |
Feb 04, 2022 | 101.98 | 102.91 | 99.49 | 100.63 | 415,833 | -1.84(-1.79%) |
Feb 03, 2022 | 102.71 | 101.78 | 102.46 | 473,438 | -2.48(-2.36%) | |
Feb 02, 2022 | 106.67 | 108.97 | 104.55 | 104.94 | 635,775 | -1.03(-0.97%) |