Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.58 | 99.03 | 95.90 | 96.16 | 478,312 | -2.86(-2.89%) |
Apr 28, 2022 | 98.44 | 99.58 | 98.10 | 99.01 | 280,262 | +1.01(+1.03%) |
Apr 27, 2022 | 96.79 | 98.80 | 96.74 | 98.00 | 391,726 | +1.25(+1.29%) |
Apr 26, 2022 | 98.89 | 99.59 | 96.65 | 96.75 | 387,617 | -3.06(-3.06%) |
Apr 25, 2022 | 97.98 | 99.93 | 97.81 | 99.81 | 322,618 | +1.32(+1.34%) |
Apr 22, 2022 | 100.03 | 100.74 | 98.46 | 98.50 | 333,914 | -2.25(-2.23%) |
Apr 21, 2022 | 103.34 | 103.34 | 100.32 | 100.75 | 356,600 | -2.11(-2.05%) |
Apr 20, 2022 | 102.83 | 103.40 | 102.24 | 102.85 | 228,991 | +0.48(+0.47%) |
Apr 19, 2022 | 101.21 | 102.39 | 100.84 | 102.37 | 197,891 | +0.95(+0.94%) |
Apr 18, 2022 | 102.28 | 102.39 | 101.12 | 101.42 | 274,402 | -1.03(-1.01%) |
Apr 14, 2022 | 104.92 | 105.14 | 102.26 | 102.45 | 304,625 | -2.29(-2.19%) |
Apr 13, 2022 | 101.98 | 105.10 | 101.98 | 104.74 | 646,186 | +2.64(+2.59%) |
Apr 12, 2022 | 103.90 | 104.11 | 101.87 | 102.09 | 243,975 | -1.42(-1.38%) |
Apr 11, 2022 | 103.61 | 104.25 | 102.93 | 103.52 | 210,052 | -1.14(-1.08%) |
Apr 08, 2022 | 104.34 | 105.19 | 104.26 | 104.65 | 297,692 | +0.05(+0.05%) |
Apr 07, 2022 | 103.79 | 104.90 | 103.34 | 104.60 | 325,428 | +0.62(+0.59%) |
Apr 06, 2022 | 104.20 | 104.49 | 102.92 | 103.99 | 255,047 | -0.92(-0.88%) |
Apr 05, 2022 | 104.64 | 105.69 | 104.44 | 104.91 | 317,121 | +0.39(+0.38%) |
Apr 04, 2022 | 103.96 | 104.94 | 103.96 | 104.52 | 277,262 | +0.61(+0.58%) |
Apr 01, 2022 | 104.55 | 104.71 | 103.46 | 103.91 | 358,974 | -0.80(-0.76%) |
Mar 31, 2022 | 105.20 | 106.04 | 104.52 | 104.71 | 407,475 | -0.24(-0.23%) |
Mar 30, 2022 | 103.98 | 105.51 | 103.71 | 104.95 | 301,814 | +1.06(+1.02%) |
Mar 29, 2022 | 104.37 | 104.79 | 103.28 | 103.89 | 317,006 | +0.56(+0.54%) |
Mar 28, 2022 | 101.65 | 103.42 | 101.35 | 103.33 | 379,364 | +1.42(+1.40%) |
Mar 25, 2022 | 102.35 | 102.49 | 101.34 | 101.91 | 292,914 | -0.14(-0.13%) |
Mar 24, 2022 | 101.97 | 102.14 | 100.71 | 102.05 | 448,176 | +0.42(+0.42%) |
Mar 23, 2022 | 102.28 | 103.22 | 101.55 | 101.62 | 428,266 | -1.07(-1.04%) |
Mar 22, 2022 | 103.82 | 103.88 | 102.36 | 102.69 | 510,123 | -0.96(-0.93%) |
Mar 21, 2022 | 103.79 | 103.79 | 102.60 | 103.65 | 315,376 | -0.72(-0.69%) |
Mar 18, 2022 | 102.89 | 104.62 | 102.58 | 104.37 | 569,147 | +1.41(+1.37%) |
Mar 17, 2022 | 100.23 | 103.21 | 100.13 | 102.96 | 401,968 | +2.76(+2.76%) |
Mar 16, 2022 | 99.25 | 100.62 | 98.35 | 100.20 | 577,896 | +1.24(+1.25%) |
Mar 15, 2022 | 99.19 | 99.69 | 98.07 | 98.96 | 457,431 | +0.33(+0.33%) |
Mar 14, 2022 | 99.77 | 100.35 | 97.82 | 98.63 | 396,942 | -0.98(-0.99%) |
Mar 11, 2022 | 100.53 | 101.77 | 99.59 | 99.61 | 639,691 | +0.25(+0.25%) |
Mar 10, 2022 | 99.77 | 98.13 | 99.36 | 334,726 | -1.22(-1.22%) | |
Mar 09, 2022 | 99.71 | 100.98 | 99.26 | 100.58 | 322,991 | +2.05(+2.08%) |
Mar 08, 2022 | 100.65 | 101.05 | 98.03 | 98.53 | 507,898 | -2.53(-2.50%) |
Mar 07, 2022 | 101.93 | 102.30 | 100.89 | 101.06 | 417,349 | -1.19(-1.17%) |
Mar 04, 2022 | 99.97 | 102.55 | 99.48 | 102.26 | 518,357 | +2.00(+1.99%) |
Mar 03, 2022 | 100.22 | 100.87 | 99.32 | 100.26 | 389,742 | +0.35(+0.35%) |
Mar 02, 2022 | 98.69 | 100.26 | 97.97 | 99.91 | 374,091 | +1.79(+1.82%) |
Mar 01, 2022 | 97.22 | 98.41 | 97.08 | 98.12 | 439,124 | +0.91(+0.94%) |
Feb 28, 2022 | 96.52 | 97.33 | 95.99 | 97.21 | 532,984 | -0.13(-0.14%) |
Feb 25, 2022 | 96.91 | 97.35 | 96.05 | 97.34 | 322,303 | +0.75(+0.78%) |
Feb 24, 2022 | 92.72 | 96.82 | 92.29 | 96.59 | 587,514 | +1.96(+2.07%) |
Feb 23, 2022 | 95.70 | 96.06 | 94.39 | 94.63 | 418,265 | +0.11(+0.12%) |
Feb 22, 2022 | 94.96 | 96.26 | 93.95 | 94.52 | 1,711,968 | -0.88(-0.92%) |
Feb 18, 2022 | 95.39 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 97.30 | 97.60 | 95.63 | 95.89 | 493,731 | -1.83(-1.87%) |
Feb 16, 2022 | 96.98 | 98.29 | 96.38 | 97.72 | 431,840 | +0.17(+0.18%) |
Feb 15, 2022 | 97.89 | 98.71 | 96.98 | 97.54 | 449,458 | +0.68(+0.70%) |
Feb 14, 2022 | 97.59 | 97.92 | 96.37 | 96.87 | 638,312 | -1.09(-1.12%) |
Feb 11, 2022 | 99.55 | 99.91 | 97.62 | 97.96 | 541,826 | -1.28(-1.29%) |
Feb 10, 2022 | 99.12 | 100.86 | 98.50 | 99.24 | 519,976 | -0.96(-0.96%) |
Feb 09, 2022 | 100.78 | 101.95 | 100.03 | 100.20 | 679,906 | +1.98(+2.02%) |
Feb 08, 2022 | 97.66 | 98.49 | 94.52 | 98.22 | 1,273,543 | -1.77(-1.77%) |
Feb 07, 2022 | 99.85 | 100.74 | 99.75 | 99.99 | 543,707 | -0.41(-0.41%) |
Feb 04, 2022 | 100.64 | 101.13 | 99.38 | 100.40 | 451,537 | -0.80(-0.79%) |
Feb 03, 2022 | 102.88 | 101.01 | 101.20 | 463,780 | -1.99(-1.93%) | |
Feb 02, 2022 | 102.47 | 103.92 | 102.47 | 103.19 | 524,131 | +0.84(+0.82%) |