Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.12 | 95.60 | 95.06 | 95.33 | 99,951 | +0.35(+0.37%) |
Apr 28, 2022 | 94.93 | 95.15 | 94.73 | 94.98 | 136,662 | -0.45(-0.47%) |
Apr 27, 2022 | 95.25 | 95.54 | 95.04 | 95.43 | 178,786 | -0.78(-0.81%) |
Apr 26, 2022 | 96.52 | 96.57 | 96.14 | 96.21 | 120,156 | -0.62(-0.64%) |
Apr 25, 2022 | 96.91 | 96.93 | 96.69 | 96.83 | 551,491 | -0.70(-0.72%) |
Apr 22, 2022 | 97.84 | 97.84 | 97.35 | 97.53 | 153,055 | -0.39(-0.40%) |
Apr 21, 2022 | 98.42 | 98.44 | 97.88 | 97.92 | 44,579 | -0.17(-0.17%) |
Apr 20, 2022 | 97.92 | 98.18 | 97.88 | 98.09 | 57,681 | +0.59(+0.61%) |
Apr 19, 2022 | 97.53 | 97.66 | 97.45 | 97.49 | 112,956 | +0.06(+0.06%) |
Apr 18, 2022 | 97.57 | 97.65 | 97.33 | 97.44 | 38,201 | -0.37(-0.38%) |
Apr 14, 2022 | 97.87 | 97.92 | 97.23 | 97.81 | 306,855 | -0.59(-0.60%) |
Apr 13, 2022 | 97.79 | 98.40 | 97.71 | 98.40 | 50,790 | +0.54(+0.55%) |
Apr 12, 2022 | 98.33 | 98.41 | 97.79 | 97.87 | 125,434 | -0.50(-0.51%) |
Apr 11, 2022 | 98.39 | 98.51 | 98.28 | 98.36 | 42,333 | +0.02(+0.02%) |
Apr 08, 2022 | 98.02 | 98.36 | 97.95 | 98.34 | 94,979 | +0.07(+0.07%) |
Apr 07, 2022 | 98.70 | 98.86 | 98.26 | 98.27 | 24,241 | -0.27(-0.27%) |
Apr 06, 2022 | 98.76 | 98.80 | 98.36 | 98.54 | 70,900 | +0.01(+0.01%) |
Apr 05, 2022 | 99.06 | 99.24 | 98.53 | 98.53 | 101,401 | -0.69(-0.70%) |
Apr 04, 2022 | 99.39 | 99.48 | 99.13 | 99.22 | 120,169 | -0.73(-0.73%) |
Apr 01, 2022 | 99.83 | 99.95 | 99.74 | 99.95 | 69,621 | -0.10(-0.10%) |
Mar 31, 2022 | 100.28 | 100.54 | 100.04 | 100.05 | 57,518 | -0.82(-0.82%) |
Mar 30, 2022 | 100.72 | 101.01 | 100.67 | 100.87 | 114,600 | +0.54(+0.54%) |
Mar 29, 2022 | 100.62 | 100.72 | 100.13 | 100.33 | 151,537 | +0.98(+0.99%) |
Mar 28, 2022 | 99.10 | 99.46 | 99.10 | 99.35 | 33,753 | -0.00(-0.00%) |
Mar 25, 2022 | 99.58 | 99.68 | 99.34 | 99.36 | 38,727 | -0.12(-0.12%) |
Mar 24, 2022 | 99.30 | 99.61 | 99.21 | 99.47 | 42,657 | -0.07(-0.07%) |
Mar 23, 2022 | 99.31 | 99.61 | 99.19 | 99.54 | 101,372 | -0.29(-0.29%) |
Mar 22, 2022 | 99.74 | 99.85 | 99.63 | 99.84 | 13,942 | +0.20(+0.21%) |
Mar 21, 2022 | 99.92 | 100.07 | 99.62 | 99.63 | 35,058 | -0.38(-0.38%) |
Mar 18, 2022 | 99.61 | 100.16 | 99.56 | 100.01 | 125,325 | -0.40(-0.40%) |
Mar 17, 2022 | 100.08 | 100.74 | 100.06 | 100.41 | 65,354 | +0.37(+0.37%) |
Mar 16, 2022 | 99.39 | 100.06 | 99.09 | 100.04 | 160,803 | +0.92(+0.92%) |
Mar 15, 2022 | 99.44 | 99.61 | 98.86 | 99.12 | 27,397 | +0.10(+0.10%) |
Mar 14, 2022 | 99.06 | 99.45 | 98.95 | 99.03 | 73,970 | +0.33(+0.34%) |
Mar 11, 2022 | 99.41 | 99.42 | 98.64 | 98.69 | 78,785 | -0.59(-0.59%) |
Mar 10, 2022 | 99.71 | 99.73 | 99.23 | 99.28 | 65,561 | -0.90(-0.90%) |
Mar 09, 2022 | 99.99 | 100.38 | 99.71 | 100.18 | 97,182 | +1.46(+1.48%) |
Mar 08, 2022 | 98.72 | 99.13 | 98.38 | 98.71 | 151,756 | +0.36(+0.37%) |
Mar 07, 2022 | 98.87 | 98.87 | 98.18 | 98.35 | 135,791 | -0.59(-0.59%) |
Mar 04, 2022 | 98.79 | 98.97 | 98.63 | 98.94 | 181,544 | -1.21(-1.21%) |
Mar 03, 2022 | 100.39 | 100.39 | 99.89 | 100.15 | 92,006 | -0.55(-0.54%) |
Mar 02, 2022 | 100.45 | 100.83 | 100.13 | 100.69 | 63,439 | -0.14(-0.13%) |
Mar 01, 2022 | 100.98 | 101.00 | 100.39 | 100.83 | 171,156 | -0.65(-0.64%) |
Feb 28, 2022 | 101.46 | 101.79 | 101.36 | 101.48 | 169,949 | -0.51(-0.50%) |
Feb 25, 2022 | 101.53 | 102.03 | 101.71 | 101.99 | 80,872 | +0.59(+0.58%) |
Feb 24, 2022 | 100.88 | 101.54 | 100.57 | 101.41 | 216,856 | -0.89(-0.87%) |
Feb 23, 2022 | 102.71 | 102.71 | 102.27 | 102.29 | 24,296 | -0.27(-0.27%) |
Feb 22, 2022 | 102.61 | 102.74 | 102.52 | 102.57 | 24,279 | +0.02(+0.02%) |
Feb 18, 2022 | 102.55 | 0 | -0.27(-0.27%) | |||
Feb 17, 2022 | 102.93 | 103.02 | 102.82 | 102.82 | 35,960 | -0.28(-0.27%) |
Feb 16, 2022 | 102.88 | 103.17 | 102.88 | 103.10 | 37,214 | +0.22(+0.22%) |
Feb 15, 2022 | 102.78 | 102.96 | 102.55 | 102.88 | 24,330 | +0.62(+0.61%) |
Feb 14, 2022 | 102.44 | 102.49 | 102.18 | 102.25 | 100,444 | -0.44(-0.43%) |
Feb 11, 2022 | 103.11 | 103.29 | 102.61 | 102.69 | 127,165 | -0.86(-0.83%) |
Feb 10, 2022 | 103.12 | 104.11 | 103.12 | 103.55 | 44,754 | +0.07(+0.07%) |
Feb 09, 2022 | 103.49 | 103.64 | 103.42 | 103.48 | 30,851 | +0.03(+0.03%) |
Feb 08, 2022 | 103.42 | 103.46 | 103.30 | 103.45 | 39,807 | -0.18(-0.17%) |
Feb 07, 2022 | 103.51 | 103.70 | 103.43 | 103.63 | 30,496 | -0.16(-0.15%) |
Feb 04, 2022 | 103.62 | 103.82 | 103.39 | 103.78 | 195,973 | +0.25(+0.24%) |
Feb 03, 2022 | 103.06 | 103.75 | 103.53 | 232,700 | +1.10(+1.08%) | |
Feb 02, 2022 | 102.48 | 102.57 | 102.27 | 102.43 | 123,429 | +0.35(+0.34%) |