Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 89.30 | 91.61 | 88.91 | 89.06 | 11,091,436 | -2.19(-2.40%) |
Apr 28, 2022 | 88.32 | 92.19 | 87.96 | 91.25 | 15,832,056 | +4.75(+5.50%) |
Apr 27, 2022 | 88.01 | 88.83 | 86.46 | 86.50 | 16,532,826 | -2.41(-2.71%) |
Apr 26, 2022 | 90.98 | 91.06 | 88.91 | 88.91 | 14,789,973 | -3.33(-3.61%) |
Apr 25, 2022 | 91.09 | 92.27 | 90.52 | 92.23 | 11,126,794 | +0.54(+0.59%) |
Apr 22, 2022 | 92.99 | 93.72 | 91.39 | 91.69 | 12,156,618 | -1.90(-2.03%) |
Apr 21, 2022 | 95.59 | 96.46 | 93.35 | 93.59 | 13,881,266 | -1.29(-1.36%) |
Apr 20, 2022 | 96.22 | 96.79 | 94.78 | 94.89 | 8,966,218 | -0.42(-0.44%) |
Apr 19, 2022 | 94.34 | 95.31 | 93.64 | 95.31 | 10,538,323 | +0.65(+0.69%) |
Apr 18, 2022 | 93.87 | 95.68 | 93.41 | 94.66 | 10,718,579 | +0.39(+0.42%) |
Apr 14, 2022 | 99.67 | 100.15 | 94.23 | 94.26 | 18,603,628 | -3.01(-3.09%) |
Apr 13, 2022 | 95.64 | 97.96 | 95.35 | 97.27 | 16,435,025 | +3.89(+4.17%) |
Apr 12, 2022 | 95.83 | 95.98 | 93.38 | 93.38 | 13,866,052 | -0.12(-0.13%) |
Apr 11, 2022 | 94.13 | 94.28 | 92.87 | 93.50 | 13,017,661 | -1.65(-1.73%) |
Apr 08, 2022 | 96.43 | 96.50 | 94.99 | 95.15 | 12,309,156 | -1.18(-1.22%) |
Apr 07, 2022 | 96.24 | 97.01 | 95.50 | 96.33 | 12,969,572 | -0.63(-0.65%) |
Apr 06, 2022 | 96.24 | 97.88 | 95.57 | 96.96 | 15,546,815 | -1.27(-1.29%) |
Apr 05, 2022 | 100.13 | 100.24 | 97.86 | 98.23 | 12,823,936 | -2.19(-2.19%) |
Apr 04, 2022 | 99.69 | 101.17 | 98.98 | 100.42 | 9,473,191 | +1.92(+1.95%) |
Apr 01, 2022 | 101.36 | 101.54 | 97.95 | 98.51 | 12,610,579 | -1.41(-1.41%) |
Mar 31, 2022 | 102.50 | 102.69 | 99.85 | 99.92 | 13,583,729 | -2.37(-2.31%) |
Mar 30, 2022 | 103.30 | 104.78 | 102.07 | 102.28 | 16,121,769 | -2.41(-2.31%) |
Mar 29, 2022 | 103.42 | 105.18 | 102.34 | 104.70 | 14,682,623 | +2.80(+2.75%) |
Mar 28, 2022 | 101.22 | 102.27 | 100.25 | 101.90 | 8,501,967 | -0.38(-0.37%) |
Mar 25, 2022 | 103.20 | 103.48 | 101.43 | 102.28 | 7,756,919 | -1.14(-1.10%) |
Mar 24, 2022 | 102.33 | 103.48 | 101.42 | 103.42 | 11,303,342 | +2.46(+2.44%) |
Mar 23, 2022 | 102.06 | 103.68 | 100.96 | 100.96 | 13,465,238 | -1.62(-1.58%) |
Mar 22, 2022 | 101.96 | 103.46 | 101.80 | 102.58 | 10,850,800 | +0.11(+0.11%) |
Mar 21, 2022 | 102.27 | 102.75 | 100.75 | 102.47 | 10,814,192 | +0.19(+0.19%) |
Mar 18, 2022 | 101.31 | 102.58 | 100.52 | 102.27 | 10,662,431 | +0.22(+0.22%) |
Mar 17, 2022 | 101.34 | 102.09 | 100.39 | 102.05 | 8,385,046 | +0.77(+0.76%) |
Mar 16, 2022 | 98.70 | 101.38 | 98.53 | 101.29 | 21,226,066 | +3.91(+4.01%) |
Mar 15, 2022 | 93.51 | 97.43 | 93.12 | 97.38 | 14,053,952 | +2.66(+2.81%) |
Mar 14, 2022 | 96.84 | 97.16 | 94.50 | 94.72 | 18,820,864 | -2.01(-2.08%) |
Mar 11, 2022 | 100.50 | 100.50 | 96.63 | 96.73 | 18,992,550 | -2.43(-2.45%) |
Mar 10, 2022 | 99.38 | 97.79 | 99.16 | 12,377,251 | -0.94(-0.94%) | |
Mar 09, 2022 | 99.68 | 100.84 | 98.02 | 100.11 | 15,039,949 | +4.72(+4.95%) |
Mar 08, 2022 | 95.59 | 98.35 | 94.07 | 95.39 | 26,874,418 | +0.68(+0.72%) |
Mar 07, 2022 | 98.53 | 99.29 | 94.49 | 94.71 | 30,814,640 | -5.50(-5.49%) |
Mar 04, 2022 | 102.06 | 103.13 | 99.02 | 100.21 | 23,461,398 | -3.56(-3.43%) |
Mar 03, 2022 | 104.84 | 104.93 | 102.64 | 103.77 | 11,342,844 | -0.78(-0.75%) |
Mar 02, 2022 | 103.40 | 104.90 | 102.89 | 104.55 | 13,972,633 | +1.49(+1.44%) |
Mar 01, 2022 | 104.93 | 105.98 | 102.11 | 103.07 | 21,351,028 | +0.99(+0.97%) |
Feb 28, 2022 | 104.33 | 104.71 | 100.16 | 102.07 | 27,621,390 | -4.03(-3.79%) |
Feb 25, 2022 | 107.11 | 106.19 | 104.94 | 106.10 | 14,948,471 | -0.62(-0.58%) |
Feb 24, 2022 | 103.02 | 106.81 | 99.57 | 106.72 | 28,843,534 | -3.84(-3.47%) |
Feb 23, 2022 | 113.08 | 113.92 | 110.42 | 110.55 | 8,490,204 | -0.96(-0.86%) |
Feb 22, 2022 | 112.08 | 113.85 | 110.38 | 111.52 | 10,262,886 | -2.29(-2.01%) |
Feb 18, 2022 | 113.81 | 0 | -0.43(-0.38%) | |||
Feb 17, 2022 | 116.84 | 117.09 | 114.13 | 114.24 | 8,357,100 | -3.66(-3.11%) |
Feb 16, 2022 | 117.46 | 118.56 | 115.96 | 117.90 | 6,021,868 | -0.88(-0.74%) |
Feb 15, 2022 | 116.38 | 118.86 | 115.86 | 118.78 | 9,696,171 | +4.53(+3.97%) |
Feb 14, 2022 | 114.42 | 115.94 | 112.56 | 114.25 | 8,469,379 | -1.18(-1.02%) |
Feb 11, 2022 | 119.71 | 120.74 | 114.89 | 115.43 | 10,321,799 | -3.53(-2.97%) |
Feb 10, 2022 | 119.04 | 122.72 | 118.62 | 118.96 | 10,967,781 | -0.77(-0.64%) |
Feb 09, 2022 | 119.12 | 119.76 | 117.10 | 119.73 | 11,525,145 | +1.73(+1.46%) |
Feb 08, 2022 | 116.37 | 118.14 | 116.01 | 118.00 | 7,369,016 | +1.34(+1.15%) |
Feb 07, 2022 | 116.91 | 118.38 | 116.26 | 116.67 | 6,876,481 | +1.23(+1.07%) |
Feb 04, 2022 | 114.88 | 116.21 | 113.88 | 115.44 | 6,020,987 | +1.13(+0.99%) |
Feb 03, 2022 | 115.85 | 113.75 | 114.31 | 10,401,968 | -4.11(-3.47%) | |
Feb 02, 2022 | 120.41 | 120.64 | 116.90 | 118.42 | 8,953,124 | +1.05(+0.89%) |