Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.56 | 100.56 | 94.19 | 94.44 | 1,724,985 | -6.38(-6.32%) |
Apr 28, 2022 | 99.29 | 101.75 | 95.85 | 100.82 | 2,555,114 | +3.51(+3.60%) |
Apr 27, 2022 | 96.85 | 98.83 | 96.85 | 97.31 | 1,576,759 | +0.38(+0.39%) |
Apr 26, 2022 | 99.51 | 99.90 | 96.84 | 96.93 | 1,012,289 | -3.82(-3.79%) |
Apr 25, 2022 | 99.04 | 100.94 | 98.25 | 100.75 | 1,653,440 | +0.44(+0.43%) |
Apr 22, 2022 | 106.09 | 106.09 | 100.16 | 100.31 | 1,962,145 | -6.05(-5.69%) |
Apr 21, 2022 | 111.44 | 111.63 | 106.04 | 106.36 | 1,377,119 | -3.91(-3.54%) |
Apr 20, 2022 | 110.36 | 110.84 | 109.38 | 110.26 | 1,075,293 | +0.72(+0.65%) |
Apr 19, 2022 | 107.71 | 109.90 | 107.71 | 109.55 | 1,038,559 | +2.06(+1.92%) |
Apr 18, 2022 | 107.24 | 108.02 | 105.52 | 107.48 | 935,831 | -0.85(-0.79%) |
Apr 14, 2022 | 108.54 | 110.27 | 108.11 | 108.34 | 1,924,251 | +0.16(+0.14%) |
Apr 13, 2022 | 104.13 | 108.51 | 103.69 | 108.18 | 1,733,879 | +3.35(+3.20%) |
Apr 12, 2022 | 105.14 | 106.21 | 104.39 | 104.83 | 1,167,823 | +0.08(+0.07%) |
Apr 11, 2022 | 104.33 | 106.85 | 104.01 | 104.75 | 1,241,296 | -0.50(-0.48%) |
Apr 08, 2022 | 103.93 | 106.17 | 103.79 | 105.25 | 1,219,540 | +2.02(+1.95%) |
Apr 07, 2022 | 103.36 | 103.97 | 101.60 | 103.24 | 1,479,832 | -0.34(-0.33%) |
Apr 06, 2022 | 105.25 | 105.35 | 102.98 | 103.58 | 1,516,225 | -1.77(-1.68%) |
Apr 05, 2022 | 104.17 | 105.70 | 103.92 | 105.35 | 1,647,595 | +0.83(+0.80%) |
Apr 04, 2022 | 105.07 | 105.57 | 103.77 | 104.52 | 980,404 | -1.05(-0.99%) |
Apr 01, 2022 | 106.96 | 107.72 | 104.79 | 105.56 | 1,437,104 | -0.61(-0.58%) |
Mar 31, 2022 | 107.82 | 108.63 | 106.11 | 106.17 | 1,494,495 | -2.01(-1.86%) |
Mar 30, 2022 | 108.81 | 109.21 | 107.19 | 108.18 | 1,116,666 | -0.72(-0.66%) |
Mar 29, 2022 | 109.31 | 110.13 | 107.48 | 108.90 | 1,126,672 | +1.36(+1.27%) |
Mar 28, 2022 | 106.01 | 107.99 | 105.80 | 107.54 | 1,532,172 | +1.93(+1.83%) |
Mar 25, 2022 | 103.98 | 105.64 | 103.56 | 105.61 | 986,331 | +2.10(+2.02%) |
Mar 24, 2022 | 102.67 | 103.57 | 101.82 | 103.51 | 822,752 | +1.40(+1.37%) |
Mar 23, 2022 | 103.09 | 103.44 | 101.85 | 102.11 | 631,687 | -1.83(-1.77%) |
Mar 22, 2022 | 103.35 | 104.36 | 102.96 | 103.94 | 833,933 | +1.76(+1.72%) |
Mar 21, 2022 | 102.59 | 103.40 | 101.20 | 102.19 | 756,853 | +0.00(+0.00%) |
Mar 18, 2022 | 101.08 | 102.33 | 99.64 | 102.19 | 1,718,925 | +1.01(+1.00%) |
Mar 17, 2022 | 98.52 | 101.21 | 97.95 | 101.17 | 823,811 | +0.91(+0.91%) |
Mar 16, 2022 | 97.79 | 100.30 | 97.76 | 100.26 | 911,877 | +4.17(+4.34%) |
Mar 15, 2022 | 95.82 | 96.26 | 94.44 | 96.09 | 887,786 | +0.99(+1.04%) |
Mar 14, 2022 | 94.88 | 96.99 | 94.35 | 95.10 | 1,129,676 | +2.24(+2.41%) |
Mar 11, 2022 | 93.96 | 94.88 | 92.78 | 92.86 | 955,640 | -0.15(-0.17%) |
Mar 10, 2022 | 91.25 | 93.14 | 93.02 | 1,299,761 | +0.40(+0.43%) | |
Mar 09, 2022 | 93.70 | 95.05 | 92.41 | 92.62 | 1,971,266 | +2.82(+3.14%) |
Mar 08, 2022 | 92.64 | 93.34 | 88.45 | 89.80 | 2,305,832 | -1.77(-1.93%) |
Mar 07, 2022 | 95.62 | 96.07 | 91.51 | 91.57 | 1,879,279 | -4.93(-5.11%) |
Mar 04, 2022 | 97.75 | 98.26 | 95.16 | 96.50 | 1,738,722 | -3.90(-3.89%) |
Mar 03, 2022 | 102.30 | 102.66 | 99.20 | 100.40 | 1,265,348 | -1.80(-1.76%) |
Mar 02, 2022 | 100.14 | 102.96 | 100.14 | 102.19 | 1,436,816 | +3.00(+3.03%) |
Mar 01, 2022 | 104.80 | 105.30 | 98.28 | 99.19 | 2,448,406 | -6.73(-6.36%) |
Feb 28, 2022 | 104.95 | 107.54 | 104.75 | 105.92 | 1,929,944 | -2.55(-2.35%) |
Feb 25, 2022 | 103.64 | 108.48 | 105.63 | 108.47 | 1,686,565 | +4.95(+4.78%) |
Feb 24, 2022 | 98.57 | 104.15 | 98.16 | 103.53 | 2,332,104 | +0.26(+0.25%) |
Feb 23, 2022 | 106.22 | 106.75 | 102.78 | 103.27 | 1,697,059 | -1.80(-1.71%) |
Feb 22, 2022 | 104.83 | 106.19 | 104.01 | 105.06 | 1,535,644 | +0.23(+0.22%) |
Feb 18, 2022 | 104.83 | 0 | -0.45(-0.42%) | |||
Feb 17, 2022 | 107.62 | 108.08 | 104.97 | 105.28 | 1,318,887 | -3.68(-3.38%) |
Feb 16, 2022 | 107.82 | 109.36 | 107.66 | 108.96 | 902,334 | +0.41(+0.38%) |
Feb 15, 2022 | 106.90 | 108.85 | 106.90 | 108.54 | 1,170,274 | +2.78(+2.63%) |
Feb 14, 2022 | 107.70 | 108.30 | 104.74 | 105.76 | 1,276,102 | -1.74(-1.62%) |
Feb 11, 2022 | 109.30 | 110.70 | 106.72 | 107.50 | 1,015,483 | -2.26(-2.06%) |
Feb 10, 2022 | 110.51 | 113.38 | 109.21 | 109.76 | 1,428,114 | -1.76(-1.58%) |
Feb 09, 2022 | 111.64 | 112.79 | 111.41 | 111.52 | 1,056,292 | +0.64(+0.58%) |
Feb 08, 2022 | 108.78 | 111.34 | 108.78 | 110.88 | 1,271,706 | +2.62(+2.42%) |
Feb 07, 2022 | 107.47 | 109.40 | 106.85 | 108.26 | 1,349,015 | +1.07(+1.00%) |
Feb 04, 2022 | 104.53 | 108.34 | 104.16 | 107.19 | 1,007,991 | +2.81(+2.69%) |
Feb 03, 2022 | 105.71 | 106.98 | 104.26 | 104.38 | 919,141 | -1.60(-1.51%) |
Feb 02, 2022 | 105.06 | 106.37 | 104.38 | 105.98 | 1,003,034 | +0.61(+0.58%) |