Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.12 | 86.67 | 81.63 | 81.88 | 232,290 | -2.87(-3.39%) |
Apr 28, 2022 | 84.86 | 86.04 | 81.73 | 84.75 | 144,905 | +1.93(+2.33%) |
Apr 27, 2022 | 83.51 | 84.63 | 81.53 | 82.82 | 213,507 | -0.05(-0.06%) |
Apr 26, 2022 | 86.12 | 86.12 | 82.18 | 82.87 | 267,071 | -4.50(-5.15%) |
Apr 25, 2022 | 85.76 | 87.58 | 84.06 | 87.37 | 256,494 | +1.45(+1.69%) |
Apr 22, 2022 | 87.18 | 89.00 | 84.82 | 85.92 | 228,489 | -2.06(-2.34%) |
Apr 21, 2022 | 94.50 | 94.50 | 86.36 | 87.98 | 261,637 | -4.50(-4.87%) |
Apr 20, 2022 | 95.11 | 95.11 | 92.12 | 92.48 | 169,644 | -1.18(-1.26%) |
Apr 19, 2022 | 89.39 | 94.56 | 89.38 | 93.66 | 249,247 | +4.09(+4.57%) |
Apr 18, 2022 | 90.42 | 91.68 | 88.69 | 89.57 | 155,321 | -1.52(-1.67%) |
Apr 14, 2022 | 92.31 | 93.89 | 90.44 | 91.09 | 248,234 | -0.82(-0.89%) |
Apr 13, 2022 | 91.30 | 93.55 | 90.73 | 91.91 | 124,856 | +0.44(+0.48%) |
Apr 12, 2022 | 96.13 | 98.00 | 91.33 | 91.47 | 200,374 | -2.75(-2.92%) |
Apr 11, 2022 | 90.05 | 94.60 | 89.17 | 94.22 | 218,468 | +3.13(+3.44%) |
Apr 08, 2022 | 92.37 | 92.88 | 90.72 | 91.09 | 111,361 | -1.13(-1.23%) |
Apr 07, 2022 | 92.39 | 94.16 | 88.96 | 92.22 | 212,555 | -0.96(-1.03%) |
Apr 06, 2022 | 93.82 | 94.11 | 90.94 | 93.18 | 242,319 | -2.00(-2.10%) |
Apr 05, 2022 | 100.18 | 100.18 | 94.77 | 95.18 | 162,877 | -5.84(-5.78%) |
Apr 04, 2022 | 99.98 | 102.53 | 98.33 | 101.02 | 139,523 | +0.93(+0.93%) |
Apr 01, 2022 | 99.37 | 100.28 | 97.25 | 100.09 | 213,365 | +2.14(+2.18%) |
Mar 31, 2022 | 101.24 | 102.51 | 97.93 | 97.95 | 183,215 | -3.57(-3.52%) |
Mar 30, 2022 | 101.96 | 105.18 | 100.46 | 101.52 | 258,279 | -1.58(-1.53%) |
Mar 29, 2022 | 101.88 | 105.22 | 101.41 | 103.10 | 223,402 | +3.61(+3.63%) |
Mar 28, 2022 | 99.25 | 99.71 | 96.71 | 99.49 | 196,926 | +0.81(+0.82%) |
Mar 25, 2022 | 99.15 | 99.44 | 96.20 | 98.68 | 268,645 | +0.25(+0.25%) |
Mar 24, 2022 | 98.98 | 98.98 | 93.42 | 98.43 | 459,512 | +0.43(+0.44%) |
Mar 23, 2022 | 104.48 | 104.52 | 96.90 | 98.00 | 429,438 | -8.20(-7.72%) |
Mar 22, 2022 | 105.53 | 107.02 | 104.33 | 106.20 | 165,833 | +1.05(+1.00%) |
Mar 21, 2022 | 107.41 | 107.77 | 104.08 | 105.15 | 149,618 | -2.73(-2.53%) |
Mar 18, 2022 | 104.33 | 108.29 | 103.40 | 107.88 | 306,786 | +2.95(+2.81%) |
Mar 17, 2022 | 101.75 | 105.15 | 101.44 | 104.93 | 152,178 | +1.65(+1.60%) |
Mar 16, 2022 | 103.61 | 105.00 | 100.07 | 103.28 | 399,164 | +1.38(+1.35%) |
Mar 15, 2022 | 103.98 | 105.36 | 101.84 | 101.90 | 300,787 | -2.08(-2.00%) |
Mar 14, 2022 | 102.55 | 104.78 | 100.97 | 103.98 | 532,195 | +2.41(+2.37%) |
Mar 11, 2022 | 101.64 | 103.05 | 98.80 | 101.58 | 432,537 | +1.03(+1.02%) |
Mar 10, 2022 | 99.00 | 102.44 | 97.26 | 100.55 | 262,017 | -1.20(-1.18%) |
Mar 09, 2022 | 99.01 | 103.79 | 98.58 | 101.75 | 515,170 | +6.41(+6.72%) |
Mar 08, 2022 | 97.63 | 100.96 | 94.66 | 95.34 | 494,773 | -1.22(-1.26%) |
Mar 07, 2022 | 104.33 | 104.33 | 96.07 | 96.56 | 464,673 | -7.02(-6.78%) |
Mar 04, 2022 | 107.92 | 108.78 | 102.67 | 103.58 | 380,416 | -5.24(-4.82%) |
Mar 03, 2022 | 116.39 | 116.39 | 107.95 | 108.82 | 151,091 | -6.72(-5.82%) |
Mar 02, 2022 | 110.60 | 116.11 | 110.56 | 115.54 | 471,879 | +6.89(+6.34%) |
Mar 01, 2022 | 117.56 | 118.24 | 107.14 | 108.65 | 525,886 | -9.37(-7.94%) |
Feb 28, 2022 | 121.89 | 124.44 | 117.64 | 118.02 | 361,818 | -5.33(-4.32%) |
Feb 25, 2022 | 130.00 | 128.22 | 121.23 | 123.35 | 439,502 | -1.31(-1.05%) |
Feb 24, 2022 | 111.97 | 124.76 | 110.64 | 124.66 | 289,113 | +7.74(+6.62%) |
Feb 23, 2022 | 122.68 | 122.68 | 116.42 | 116.92 | 323,212 | -3.98(-3.29%) |
Feb 22, 2022 | 121.41 | 123.69 | 119.45 | 120.90 | 127,991 | -0.64(-0.53%) |
Feb 18, 2022 | 121.54 | 0 | -2.34(-1.89%) | |||
Feb 17, 2022 | 127.27 | 129.02 | 123.55 | 123.88 | 110,130 | -5.15(-3.99%) |
Feb 16, 2022 | 126.84 | 129.60 | 125.31 | 129.03 | 127,367 | +1.12(+0.88%) |
Feb 15, 2022 | 128.43 | 129.74 | 126.53 | 127.91 | 150,020 | +2.17(+1.73%) |
Feb 14, 2022 | 124.73 | 128.61 | 124.73 | 125.74 | 293,065 | +1.71(+1.38%) |
Feb 11, 2022 | 129.70 | 132.29 | 123.69 | 124.03 | 217,840 | -4.64(-3.61%) |
Feb 10, 2022 | 130.10 | 134.59 | 127.27 | 128.67 | 199,496 | -5.70(-4.24%) |
Feb 09, 2022 | 133.79 | 135.70 | 133.34 | 134.37 | 113,831 | +2.45(+1.86%) |
Feb 08, 2022 | 128.38 | 133.05 | 127.89 | 131.92 | 130,230 | +3.66(+2.85%) |
Feb 07, 2022 | 125.33 | 129.27 | 123.81 | 128.26 | 175,402 | +2.67(+2.13%) |
Feb 04, 2022 | 125.00 | 126.80 | 123.02 | 125.59 | 140,030 | -0.80(-0.63%) |
Feb 03, 2022 | 127.06 | 125.68 | 126.39 | 186,021 | -2.46(-1.91%) | |
Feb 02, 2022 | 134.31 | 136.82 | 128.37 | 128.85 | 211,453 | -5.19(-3.87%) |