Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 102.62 | 102.62 | 100.19 | 100.29 | 384,618 | -2.61(-2.54%) |
Apr 28, 2022 | 100.89 | 103.21 | 99.61 | 102.90 | 308,481 | +2.90(+2.90%) |
Apr 27, 2022 | 98.33 | 101.31 | 98.11 | 100.00 | 341,657 | +1.46(+1.48%) |
Apr 26, 2022 | 100.62 | 102.02 | 98.54 | 98.54 | 525,085 | -3.07(-3.02%) |
Apr 25, 2022 | 101.17 | 102.56 | 100.34 | 101.61 | 326,415 | -0.06(-0.06%) |
Apr 22, 2022 | 102.20 | 102.82 | 101.33 | 101.67 | 259,773 | -0.70(-0.68%) |
Apr 21, 2022 | 105.22 | 105.38 | 102.37 | 102.37 | 206,343 | -1.91(-1.83%) |
Apr 20, 2022 | 103.71 | 105.16 | 103.71 | 104.28 | 317,533 | +1.01(+0.98%) |
Apr 19, 2022 | 101.86 | 104.37 | 101.86 | 103.27 | 259,587 | +1.67(+1.64%) |
Apr 18, 2022 | 100.00 | 102.18 | 100.00 | 101.60 | 209,019 | +1.06(+1.05%) |
Apr 14, 2022 | 100.46 | 101.82 | 100.04 | 100.54 | 317,765 | +0.82(+0.82%) |
Apr 13, 2022 | 98.59 | 100.31 | 98.59 | 99.72 | 220,023 | +1.13(+1.15%) |
Apr 12, 2022 | 97.31 | 99.48 | 97.31 | 98.59 | 243,866 | +1.77(+1.83%) |
Apr 11, 2022 | 95.51 | 98.40 | 95.23 | 96.82 | 251,518 | +1.12(+1.17%) |
Apr 08, 2022 | 97.98 | 98.43 | 95.33 | 95.70 | 301,912 | -2.40(-2.45%) |
Apr 07, 2022 | 101.89 | 101.89 | 98.06 | 98.10 | 272,583 | -3.98(-3.90%) |
Apr 06, 2022 | 101.36 | 102.71 | 99.78 | 102.08 | 182,913 | -0.09(-0.09%) |
Apr 05, 2022 | 103.49 | 104.58 | 102.12 | 102.17 | 181,729 | -1.81(-1.74%) |
Apr 04, 2022 | 104.19 | 104.39 | 103.09 | 103.98 | 200,739 | -0.70(-0.67%) |
Apr 01, 2022 | 104.21 | 105.17 | 104.03 | 104.68 | 198,627 | +1.07(+1.03%) |
Mar 31, 2022 | 104.02 | 105.51 | 103.52 | 103.61 | 237,474 | -0.19(-0.18%) |
Mar 30, 2022 | 104.26 | 105.04 | 102.91 | 103.80 | 208,017 | -1.10(-1.05%) |
Mar 29, 2022 | 102.09 | 105.14 | 101.99 | 104.90 | 245,800 | +3.48(+3.43%) |
Mar 28, 2022 | 101.45 | 101.94 | 100.50 | 101.42 | 396,408 | -0.03(-0.03%) |
Mar 25, 2022 | 98.50 | 101.46 | 98.50 | 101.45 | 137,453 | +2.65(+2.68%) |
Mar 24, 2022 | 99.05 | 99.44 | 98.63 | 98.80 | 174,504 | -0.01(-0.01%) |
Mar 23, 2022 | 98.74 | 99.47 | 97.36 | 98.81 | 137,198 | -0.43(-0.43%) |
Mar 22, 2022 | 99.18 | 100.00 | 98.69 | 99.24 | 153,629 | +0.57(+0.58%) |
Mar 21, 2022 | 98.81 | 99.32 | 97.85 | 98.67 | 180,848 | -0.22(-0.22%) |
Mar 18, 2022 | 98.20 | 99.98 | 98.20 | 98.89 | 249,559 | -0.31(-0.31%) |
Mar 17, 2022 | 96.51 | 99.25 | 96.24 | 99.20 | 243,286 | +1.87(+1.92%) |
Mar 16, 2022 | 97.31 | 97.88 | 95.28 | 97.33 | 198,349 | +1.43(+1.49%) |
Mar 15, 2022 | 98.07 | 98.07 | 95.27 | 95.90 | 212,617 | +1.99(+2.12%) |
Mar 14, 2022 | 96.30 | 96.86 | 93.90 | 93.91 | 137,978 | -1.51(-1.58%) |
Mar 11, 2022 | 96.74 | 98.19 | 95.32 | 95.42 | 196,823 | +0.06(+0.06%) |
Mar 10, 2022 | 91.84 | 95.41 | 90.78 | 95.36 | 231,808 | +3.52(+3.83%) |
Mar 09, 2022 | 90.54 | 93.73 | 90.54 | 91.84 | 153,595 | +3.03(+3.41%) |
Mar 08, 2022 | 88.74 | 90.82 | 87.33 | 88.81 | 259,114 | +0.54(+0.61%) |
Mar 07, 2022 | 91.53 | 91.57 | 88.08 | 88.27 | 289,297 | -3.00(-3.29%) |
Mar 04, 2022 | 94.54 | 94.83 | 90.64 | 91.27 | 407,491 | -4.55(-4.75%) |
Mar 03, 2022 | 96.26 | 96.78 | 94.83 | 95.82 | 233,365 | +0.40(+0.42%) |
Mar 02, 2022 | 95.06 | 96.08 | 94.38 | 95.42 | 256,469 | +0.24(+0.25%) |
Mar 01, 2022 | 95.91 | 97.33 | 93.56 | 95.18 | 216,279 | -0.40(-0.42%) |
Feb 28, 2022 | 94.16 | 96.65 | 94.03 | 95.58 | 317,119 | -0.32(-0.33%) |
Feb 25, 2022 | 94.03 | 95.98 | 93.43 | 95.90 | 148,687 | +2.30(+2.46%) |
Feb 24, 2022 | 88.64 | 94.00 | 88.57 | 93.60 | 173,477 | +1.65(+1.79%) |
Feb 23, 2022 | 94.39 | 94.90 | 91.89 | 91.95 | 198,850 | -1.36(-1.46%) |
Feb 22, 2022 | 92.87 | 94.52 | 92.26 | 93.31 | 164,481 | -0.50(-0.53%) |
Feb 18, 2022 | 93.81 | 0 | -1.38(-1.45%) | |||
Feb 17, 2022 | 96.81 | 97.46 | 94.77 | 95.19 | 113,233 | -2.25(-2.31%) |
Feb 16, 2022 | 95.91 | 97.88 | 95.91 | 97.44 | 151,918 | +0.79(+0.82%) |
Feb 15, 2022 | 95.58 | 96.94 | 94.79 | 96.65 | 143,299 | +2.19(+2.32%) |
Feb 14, 2022 | 95.64 | 96.85 | 93.67 | 94.46 | 178,114 | -1.10(-1.15%) |
Feb 11, 2022 | 96.96 | 97.97 | 94.80 | 95.56 | 198,186 | -1.22(-1.26%) |
Feb 10, 2022 | 94.89 | 99.42 | 94.61 | 96.78 | 160,015 | +0.05(+0.05%) |
Feb 09, 2022 | 95.00 | 96.74 | 94.56 | 96.73 | 312,590 | +2.39(+2.53%) |
Feb 08, 2022 | 96.30 | 96.30 | 93.14 | 94.34 | 353,101 | -1.38(-1.44%) |
Feb 07, 2022 | 96.04 | 96.53 | 95.21 | 95.72 | 308,530 | -0.39(-0.41%) |
Feb 04, 2022 | 94.72 | 97.58 | 94.19 | 96.11 | 312,294 | +0.21(+0.22%) |
Feb 03, 2022 | 96.39 | 97.75 | 95.84 | 95.90 | 291,680 | -1.53(-1.57%) |
Feb 02, 2022 | 96.94 | 98.10 | 96.74 | 97.43 | 360,132 | +0.60(+0.62%) |