Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.62 | 101.58 | 97.83 | 98.06 | 2,337,982 | -3.26(-3.22%) |
Apr 28, 2022 | 101.24 | 101.61 | 99.31 | 101.32 | 1,488,788 | +1.20(+1.20%) |
Apr 27, 2022 | 99.86 | 101.42 | 98.97 | 100.12 | 1,517,240 | +0.36(+0.36%) |
Apr 26, 2022 | 101.48 | 102.71 | 99.75 | 99.76 | 2,013,685 | -3.25(-3.16%) |
Apr 25, 2022 | 103.10 | 103.35 | 99.75 | 103.01 | 2,672,012 | -1.66(-1.59%) |
Apr 22, 2022 | 108.16 | 108.56 | 104.51 | 104.67 | 1,573,360 | -3.64(-3.36%) |
Apr 21, 2022 | 110.25 | 110.74 | 107.99 | 108.32 | 1,445,894 | -1.08(-0.99%) |
Apr 20, 2022 | 108.64 | 110.11 | 108.34 | 109.40 | 1,481,785 | +1.48(+1.37%) |
Apr 19, 2022 | 107.67 | 108.26 | 106.82 | 107.92 | 1,655,286 | +0.83(+0.78%) |
Apr 18, 2022 | 105.27 | 107.27 | 105.27 | 107.09 | 1,157,295 | +1.14(+1.07%) |
Apr 14, 2022 | 105.04 | 106.23 | 105.04 | 105.95 | 1,548,740 | +0.85(+0.81%) |
Apr 13, 2022 | 103.80 | 105.17 | 103.47 | 105.10 | 1,381,579 | +0.68(+0.65%) |
Apr 12, 2022 | 105.70 | 106.73 | 103.81 | 104.42 | 1,387,904 | -0.86(-0.82%) |
Apr 11, 2022 | 105.47 | 107.05 | 105.08 | 105.28 | 1,399,674 | -0.19(-0.18%) |
Apr 08, 2022 | 104.67 | 106.13 | 104.30 | 105.47 | 1,460,131 | +1.86(+1.80%) |
Apr 07, 2022 | 105.06 | 105.24 | 101.56 | 103.61 | 2,451,932 | -1.88(-1.78%) |
Apr 06, 2022 | 105.58 | 106.45 | 105.13 | 105.49 | 1,748,462 | -0.11(-0.10%) |
Apr 05, 2022 | 105.12 | 106.59 | 104.83 | 105.60 | 1,555,800 | +0.42(+0.40%) |
Apr 04, 2022 | 106.64 | 106.64 | 104.67 | 105.17 | 1,782,428 | -1.83(-1.71%) |
Apr 01, 2022 | 107.83 | 108.32 | 106.25 | 107.00 | 1,596,699 | +0.21(+0.19%) |
Mar 31, 2022 | 107.57 | 109.53 | 106.79 | 106.79 | 2,258,166 | -1.92(-1.77%) |
Mar 30, 2022 | 109.35 | 109.80 | 108.05 | 108.71 | 1,433,851 | -0.51(-0.46%) |
Mar 29, 2022 | 109.80 | 110.51 | 108.18 | 109.22 | 1,671,989 | +0.72(+0.67%) |
Mar 28, 2022 | 108.85 | 109.00 | 107.58 | 108.50 | 1,496,473 | -0.72(-0.66%) |
Mar 25, 2022 | 106.73 | 109.27 | 106.73 | 109.22 | 1,738,642 | +1.54(+1.43%) |
Mar 24, 2022 | 106.23 | 108.31 | 106.11 | 107.68 | 1,809,638 | +2.01(+1.90%) |
Mar 23, 2022 | 106.99 | 107.61 | 105.65 | 105.68 | 1,714,161 | -1.86(-1.73%) |
Mar 22, 2022 | 106.29 | 108.72 | 106.29 | 107.54 | 2,686,832 | +2.63(+2.51%) |
Mar 21, 2022 | 105.25 | 105.58 | 103.51 | 104.91 | 2,312,478 | +0.78(+0.75%) |
Mar 18, 2022 | 104.01 | 104.41 | 102.63 | 104.13 | 6,319,933 | -0.15(-0.15%) |
Mar 17, 2022 | 101.67 | 104.30 | 100.92 | 104.29 | 2,057,245 | +1.30(+1.26%) |
Mar 16, 2022 | 100.55 | 103.02 | 100.55 | 102.98 | 2,833,278 | +3.77(+3.80%) |
Mar 15, 2022 | 99.37 | 100.64 | 98.05 | 99.22 | 1,958,427 | +0.48(+0.49%) |
Mar 14, 2022 | 98.13 | 100.45 | 97.43 | 98.74 | 3,310,237 | +2.90(+3.03%) |
Mar 11, 2022 | 97.08 | 97.96 | 95.72 | 95.84 | 1,807,097 | -0.09(-0.09%) |
Mar 10, 2022 | 95.33 | 94.63 | 95.93 | 1,457,589 | -0.67(-0.69%) | |
Mar 09, 2022 | 97.48 | 98.48 | 96.39 | 96.60 | 2,601,643 | +2.88(+3.08%) |
Mar 08, 2022 | 93.45 | 96.63 | 92.61 | 93.71 | 2,960,331 | +1.49(+1.62%) |
Mar 07, 2022 | 94.97 | 95.54 | 92.08 | 92.22 | 2,686,439 | -3.96(-4.12%) |
Mar 04, 2022 | 96.83 | 96.83 | 94.89 | 96.18 | 2,274,968 | -2.81(-2.84%) |
Mar 03, 2022 | 99.02 | 99.96 | 97.48 | 98.99 | 1,953,915 | +0.15(+0.16%) |
Mar 02, 2022 | 96.55 | 99.54 | 96.37 | 98.84 | 2,248,660 | +3.24(+3.39%) |
Mar 01, 2022 | 99.44 | 99.89 | 94.63 | 95.59 | 3,324,611 | -5.31(-5.27%) |
Feb 28, 2022 | 98.35 | 101.01 | 98.29 | 100.91 | 2,970,298 | -1.03(-1.01%) |
Feb 25, 2022 | 99.06 | 102.63 | 100.66 | 101.94 | 2,369,043 | +3.48(+3.53%) |
Feb 24, 2022 | 96.84 | 98.82 | 95.02 | 98.46 | 3,290,785 | -1.75(-1.75%) |
Feb 23, 2022 | 102.90 | 103.27 | 99.98 | 100.21 | 2,344,257 | -1.69(-1.66%) |
Feb 22, 2022 | 102.89 | 103.26 | 100.71 | 101.90 | 2,167,787 | -1.18(-1.15%) |
Feb 18, 2022 | 103.08 | 0 | -0.16(-0.16%) | |||
Feb 17, 2022 | 105.50 | 105.50 | 102.59 | 103.25 | 2,313,301 | -3.53(-3.31%) |
Feb 16, 2022 | 105.85 | 107.62 | 105.78 | 106.78 | 2,044,839 | +0.14(+0.14%) |
Feb 15, 2022 | 105.73 | 107.20 | 105.67 | 106.64 | 1,779,470 | +1.99(+1.90%) |
Feb 14, 2022 | 106.91 | 107.27 | 103.55 | 104.65 | 3,126,324 | -2.58(-2.41%) |
Feb 11, 2022 | 108.13 | 109.94 | 106.39 | 107.23 | 3,809,720 | -1.36(-1.25%) |
Feb 10, 2022 | 108.28 | 111.13 | 108.13 | 108.59 | 3,151,449 | +0.17(+0.16%) |
Feb 09, 2022 | 108.11 | 109.59 | 107.62 | 108.42 | 2,131,373 | -0.12(-0.12%) |
Feb 08, 2022 | 107.91 | 108.91 | 107.27 | 108.55 | 3,183,288 | +1.84(+1.73%) |
Feb 07, 2022 | 106.29 | 107.53 | 105.87 | 106.70 | 2,228,077 | +0.83(+0.79%) |
Feb 04, 2022 | 101.99 | 107.05 | 101.13 | 105.87 | 3,311,028 | +4.43(+4.37%) |
Feb 03, 2022 | 102.82 | 101.22 | 101.44 | 2,312,966 | -1.26(-1.23%) | |
Feb 02, 2022 | 101.98 | 102.77 | 101.24 | 102.70 | 2,412,070 | +1.01(+0.99%) |