Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 101.82 | 102.67 | 100.18 | 100.52 | 1,360,653 | -1.48(-1.45%) |
Apr 28, 2022 | 103.51 | 103.51 | 101.33 | 101.99 | 1,078,316 | -1.18(-1.14%) |
Apr 27, 2022 | 103.63 | 104.28 | 102.51 | 103.17 | 707,159 | -0.38(-0.37%) |
Apr 26, 2022 | 104.09 | 105.64 | 103.51 | 103.55 | 711,158 | -0.52(-0.50%) |
Apr 25, 2022 | 104.78 | 104.78 | 102.41 | 104.07 | 1,050,212 | -1.05(-1.00%) |
Apr 22, 2022 | 106.16 | 107.00 | 105.01 | 105.12 | 545,645 | -1.49(-1.39%) |
Apr 21, 2022 | 106.98 | 107.23 | 106.14 | 106.61 | 657,384 | -0.09(-0.08%) |
Apr 20, 2022 | 106.79 | 107.91 | 106.43 | 106.69 | 602,014 | +0.25(+0.24%) |
Apr 19, 2022 | 106.27 | 107.42 | 105.94 | 106.44 | 605,557 | +0.34(+0.32%) |
Apr 18, 2022 | 105.63 | 107.13 | 105.30 | 106.10 | 673,293 | +0.19(+0.18%) |
Apr 14, 2022 | 106.04 | 107.45 | 105.66 | 105.91 | 601,761 | +0.32(+0.30%) |
Apr 13, 2022 | 105.41 | 106.41 | 104.62 | 105.59 | 505,309 | +0.42(+0.40%) |
Apr 12, 2022 | 105.01 | 106.72 | 104.91 | 105.17 | 510,686 | +0.13(+0.12%) |
Apr 11, 2022 | 105.18 | 106.30 | 104.36 | 105.04 | 714,755 | +0.17(+0.17%) |
Apr 08, 2022 | 105.70 | 106.70 | 104.77 | 104.87 | 768,780 | -0.08(-0.07%) |
Apr 07, 2022 | 104.39 | 105.27 | 103.61 | 104.94 | 1,464,111 | +0.57(+0.55%) |
Apr 06, 2022 | 104.22 | 105.51 | 104.10 | 104.37 | 1,257,785 | +0.27(+0.26%) |
Apr 05, 2022 | 104.16 | 105.73 | 103.65 | 104.10 | 891,780 | -0.03(-0.03%) |
Apr 04, 2022 | 105.11 | 105.19 | 103.25 | 104.13 | 680,875 | -1.04(-0.99%) |
Apr 01, 2022 | 104.59 | 105.80 | 103.83 | 105.17 | 616,331 | +0.27(+0.26%) |
Mar 31, 2022 | 104.94 | 106.24 | 104.44 | 104.90 | 960,248 | -0.39(-0.37%) |
Mar 30, 2022 | 104.28 | 105.89 | 104.27 | 105.28 | 854,453 | +1.03(+0.99%) |
Mar 29, 2022 | 104.64 | 105.16 | 103.18 | 104.25 | 767,700 | -1.64(-1.55%) |
Mar 28, 2022 | 105.22 | 106.19 | 104.14 | 105.90 | 580,910 | +0.51(+0.48%) |
Mar 25, 2022 | 104.83 | 106.45 | 104.00 | 105.39 | 580,962 | +0.96(+0.92%) |
Mar 24, 2022 | 102.56 | 105.55 | 102.22 | 104.43 | 766,511 | +0.69(+0.66%) |
Mar 23, 2022 | 103.48 | 104.27 | 102.63 | 103.74 | 972,288 | +0.40(+0.39%) |
Mar 22, 2022 | 103.30 | 104.63 | 102.74 | 103.34 | 837,862 | +0.05(+0.05%) |
Mar 21, 2022 | 102.43 | 104.88 | 102.24 | 103.29 | 958,415 | +0.86(+0.84%) |
Mar 18, 2022 | 100.40 | 103.06 | 100.25 | 102.43 | 4,039,622 | +1.45(+1.43%) |
Mar 17, 2022 | 99.59 | 101.81 | 98.61 | 100.98 | 1,191,987 | +1.87(+1.89%) |
Mar 16, 2022 | 100.65 | 101.60 | 97.57 | 99.11 | 1,245,766 | -1.86(-1.84%) |
Mar 15, 2022 | 99.46 | 101.04 | 98.98 | 100.96 | 920,639 | +1.48(+1.48%) |
Mar 14, 2022 | 99.19 | 100.36 | 98.38 | 99.49 | 1,031,654 | +0.82(+0.83%) |
Mar 11, 2022 | 99.74 | 100.75 | 98.60 | 98.67 | 759,690 | -1.02(-1.02%) |
Mar 10, 2022 | 99.03 | 100.80 | 98.72 | 99.69 | 647,944 | +0.13(+0.13%) |
Mar 09, 2022 | 98.78 | 100.92 | 96.85 | 99.56 | 1,367,877 | +0.67(+0.68%) |
Mar 08, 2022 | 102.58 | 103.05 | 98.63 | 98.89 | 1,374,000 | -4.51(-4.36%) |
Mar 07, 2022 | 104.51 | 105.85 | 102.75 | 103.40 | 1,437,272 | -0.82(-0.79%) |
Mar 04, 2022 | 101.70 | 104.28 | 101.13 | 104.23 | 1,479,808 | +2.55(+2.50%) |
Mar 03, 2022 | 101.33 | 102.12 | 100.19 | 101.68 | 1,441,926 | +1.01(+1.00%) |
Mar 02, 2022 | 101.25 | 101.53 | 97.81 | 100.67 | 1,551,185 | -0.69(-0.68%) |
Mar 01, 2022 | 99.42 | 102.42 | 99.35 | 101.36 | 2,145,038 | +2.82(+2.86%) |
Feb 28, 2022 | 94.25 | 98.91 | 93.77 | 98.55 | 3,088,117 | +4.54(+4.83%) |
Feb 25, 2022 | 92.74 | 94.22 | 92.99 | 94.01 | 1,296,050 | +1.62(+1.75%) |
Feb 24, 2022 | 88.22 | 92.44 | 87.47 | 92.39 | 1,816,776 | +4.29(+4.87%) |
Feb 23, 2022 | 88.26 | 89.68 | 87.68 | 88.11 | 1,257,447 | +0.35(+0.40%) |
Feb 22, 2022 | 89.92 | 90.04 | 87.31 | 87.76 | 1,362,687 | -2.24(-2.49%) |
Feb 18, 2022 | 90.00 | 0 | +1.16(+1.31%) | |||
Feb 17, 2022 | 84.40 | 89.01 | 84.19 | 88.84 | 1,460,338 | +2.99(+3.48%) |
Feb 16, 2022 | 81.41 | 85.99 | 81.07 | 85.85 | 1,827,411 | +4.08(+4.99%) |
Feb 15, 2022 | 79.86 | 82.29 | 78.45 | 81.77 | 2,006,215 | -2.77(-3.27%) |
Feb 14, 2022 | 86.11 | 86.11 | 83.82 | 84.53 | 1,756,888 | -1.58(-1.83%) |
Feb 11, 2022 | 84.94 | 86.51 | 84.28 | 86.11 | 1,153,091 | +1.18(+1.39%) |
Feb 10, 2022 | 85.02 | 86.41 | 84.75 | 84.93 | 894,331 | -0.64(-0.75%) |
Feb 09, 2022 | 83.96 | 85.62 | 83.63 | 85.57 | 1,076,974 | +1.94(+2.31%) |
Feb 08, 2022 | 86.35 | 86.35 | 83.15 | 83.63 | 1,305,784 | -2.08(-2.43%) |
Feb 07, 2022 | 86.47 | 86.55 | 85.37 | 85.71 | 840,618 | -0.47(-0.55%) |
Feb 04, 2022 | 86.89 | 86.95 | 84.92 | 86.19 | 714,164 | -0.88(-1.01%) |
Feb 03, 2022 | 87.20 | 87.82 | 87.07 | 607,783 | -0.01(-0.01%) | |
Feb 02, 2022 | 85.40 | 87.46 | 84.76 | 87.08 | 963,870 | +1.37(+1.60%) |