Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 89.58 | 91.90 | 89.19 | 89.34 | 11,056,536 | -2.20(-2.41%) |
Apr 28, 2022 | 88.60 | 92.48 | 88.23 | 91.54 | 15,782,239 | +4.77(+5.50%) |
Apr 27, 2022 | 88.29 | 89.11 | 86.73 | 86.77 | 16,480,805 | -2.41(-2.71%) |
Apr 26, 2022 | 91.27 | 91.35 | 89.19 | 89.19 | 14,743,435 | -3.34(-3.61%) |
Apr 25, 2022 | 91.38 | 92.56 | 90.80 | 92.52 | 11,091,783 | +0.54(+0.59%) |
Apr 22, 2022 | 93.28 | 94.01 | 91.68 | 91.98 | 12,118,366 | -1.90(-2.03%) |
Apr 21, 2022 | 95.90 | 96.76 | 93.65 | 93.89 | 13,837,588 | -1.30(-1.36%) |
Apr 20, 2022 | 96.52 | 97.10 | 95.08 | 95.18 | 8,938,005 | -0.42(-0.44%) |
Apr 19, 2022 | 94.64 | 95.61 | 93.93 | 95.61 | 10,505,164 | +0.65(+0.69%) |
Apr 18, 2022 | 94.17 | 95.98 | 93.70 | 94.95 | 10,684,852 | +0.39(+0.42%) |
Apr 14, 2022 | 99.98 | 100.46 | 94.53 | 94.56 | 18,545,090 | -3.02(-3.09%) |
Apr 13, 2022 | 95.94 | 98.27 | 95.66 | 97.58 | 16,383,311 | +3.90(+4.17%) |
Apr 12, 2022 | 96.14 | 96.28 | 93.68 | 93.68 | 13,822,421 | -0.12(-0.13%) |
Apr 11, 2022 | 94.43 | 94.58 | 93.17 | 93.80 | 12,976,700 | -1.65(-1.73%) |
Apr 08, 2022 | 96.73 | 96.81 | 95.29 | 95.45 | 12,270,424 | -1.18(-1.22%) |
Apr 07, 2022 | 96.54 | 97.32 | 95.80 | 96.64 | 12,928,763 | -0.63(-0.65%) |
Apr 06, 2022 | 96.54 | 98.19 | 95.87 | 97.27 | 15,497,896 | -1.27(-1.29%) |
Apr 05, 2022 | 100.44 | 100.56 | 98.16 | 98.54 | 12,783,584 | -2.20(-2.19%) |
Apr 04, 2022 | 100.00 | 101.49 | 99.29 | 100.74 | 9,443,382 | +1.92(+1.95%) |
Apr 01, 2022 | 101.68 | 101.86 | 98.26 | 98.82 | 12,570,899 | -1.41(-1.41%) |
Mar 31, 2022 | 102.83 | 103.01 | 100.16 | 100.23 | 13,540,987 | -2.37(-2.31%) |
Mar 30, 2022 | 103.62 | 105.11 | 102.39 | 102.61 | 16,071,040 | -2.42(-2.31%) |
Mar 29, 2022 | 103.75 | 105.51 | 102.66 | 105.03 | 14,636,423 | +2.81(+2.75%) |
Mar 28, 2022 | 101.54 | 102.60 | 100.57 | 102.22 | 8,475,215 | -0.38(-0.37%) |
Mar 25, 2022 | 103.53 | 103.81 | 101.75 | 102.61 | 7,732,511 | -1.14(-1.10%) |
Mar 24, 2022 | 102.65 | 103.81 | 101.74 | 103.75 | 11,267,775 | +2.47(+2.44%) |
Mar 23, 2022 | 102.39 | 104.01 | 101.28 | 101.28 | 13,422,869 | -1.62(-1.58%) |
Mar 22, 2022 | 102.28 | 103.78 | 102.13 | 102.90 | 10,816,657 | +0.11(+0.11%) |
Mar 21, 2022 | 102.60 | 103.07 | 101.07 | 102.79 | 10,780,164 | +0.19(+0.19%) |
Mar 18, 2022 | 101.63 | 102.90 | 100.84 | 102.60 | 10,628,881 | +0.22(+0.22%) |
Mar 17, 2022 | 101.66 | 102.41 | 100.70 | 102.38 | 8,358,662 | +0.77(+0.76%) |
Mar 16, 2022 | 99.01 | 101.70 | 98.84 | 101.61 | 21,159,276 | +3.92(+4.01%) |
Mar 15, 2022 | 93.80 | 97.74 | 93.41 | 97.69 | 14,009,731 | +2.67(+2.81%) |
Mar 14, 2022 | 97.14 | 97.47 | 94.80 | 95.02 | 18,761,644 | -2.02(-2.08%) |
Mar 11, 2022 | 100.82 | 100.82 | 96.93 | 97.04 | 18,932,788 | -2.44(-2.45%) |
Mar 10, 2022 | 99.70 | 98.10 | 99.48 | 12,338,306 | -0.95(-0.94%) | |
Mar 09, 2022 | 99.99 | 101.16 | 98.33 | 100.42 | 14,992,626 | +4.74(+4.95%) |
Mar 08, 2022 | 95.89 | 98.66 | 94.37 | 95.69 | 26,789,856 | +0.68(+0.72%) |
Mar 07, 2022 | 98.84 | 99.60 | 94.78 | 95.01 | 30,717,680 | -5.52(-5.49%) |
Mar 04, 2022 | 102.39 | 103.46 | 99.33 | 100.53 | 23,387,576 | -3.57(-3.43%) |
Mar 03, 2022 | 105.17 | 105.26 | 102.96 | 104.10 | 11,307,154 | -0.78(-0.75%) |
Mar 02, 2022 | 103.73 | 105.23 | 103.21 | 104.88 | 13,928,668 | +1.49(+1.44%) |
Mar 01, 2022 | 105.26 | 106.32 | 102.43 | 103.39 | 21,283,848 | +1.00(+0.97%) |
Feb 28, 2022 | 104.65 | 105.04 | 100.47 | 102.40 | 27,534,478 | -4.04(-3.79%) |
Feb 25, 2022 | 107.45 | 106.52 | 105.27 | 106.43 | 14,901,435 | -0.62(-0.58%) |
Feb 24, 2022 | 103.34 | 107.15 | 99.88 | 107.06 | 28,752,778 | -3.85(-3.47%) |
Feb 23, 2022 | 113.44 | 114.28 | 110.77 | 110.90 | 8,463,489 | -0.97(-0.86%) |
Feb 22, 2022 | 112.43 | 114.21 | 110.73 | 111.87 | 10,230,594 | -2.30(-2.01%) |
Feb 18, 2022 | 114.17 | 0 | -0.43(-0.38%) | |||
Feb 17, 2022 | 117.21 | 117.46 | 114.49 | 114.60 | 8,330,804 | -3.67(-3.11%) |
Feb 16, 2022 | 117.83 | 118.93 | 116.33 | 118.27 | 6,002,920 | -0.88(-0.74%) |
Feb 15, 2022 | 116.75 | 119.24 | 116.22 | 119.15 | 9,665,662 | +4.55(+3.97%) |
Feb 14, 2022 | 114.78 | 116.31 | 112.91 | 114.61 | 8,442,730 | -1.19(-1.03%) |
Feb 11, 2022 | 120.09 | 121.12 | 115.26 | 115.79 | 10,289,321 | -3.54(-2.97%) |
Feb 10, 2022 | 119.42 | 123.11 | 119.00 | 119.33 | 10,933,270 | -0.78(-0.65%) |
Feb 09, 2022 | 119.50 | 120.14 | 117.47 | 120.11 | 11,488,881 | +1.73(+1.46%) |
Feb 08, 2022 | 116.74 | 118.51 | 116.38 | 118.38 | 7,345,829 | +1.34(+1.14%) |
Feb 07, 2022 | 117.28 | 118.75 | 116.62 | 117.04 | 6,854,843 | +1.23(+1.07%) |
Feb 04, 2022 | 115.25 | 116.58 | 114.24 | 115.80 | 6,002,042 | +1.13(+0.98%) |
Feb 03, 2022 | 116.21 | 114.11 | 114.67 | 10,369,237 | -4.12(-3.47%) | |
Feb 02, 2022 | 120.79 | 121.02 | 117.27 | 118.80 | 8,924,953 | +1.05(+0.89%) |