Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 92.27 | 95.65 | 90.13 | 90.36 | 1,012,394 | -2.56(-2.76%) |
Apr 28, 2022 | 93.54 | 94.37 | 90.00 | 92.92 | 897,003 | +0.47(+0.50%) |
Apr 27, 2022 | 94.42 | 96.11 | 90.84 | 92.46 | 1,143,188 | -1.28(-1.37%) |
Apr 26, 2022 | 94.74 | 99.75 | 91.66 | 93.74 | 2,479,706 | -7.89(-7.76%) |
Apr 25, 2022 | 97.96 | 102.07 | 96.84 | 101.63 | 1,351,913 | +3.45(+3.51%) |
Apr 22, 2022 | 100.52 | 101.58 | 97.98 | 98.19 | 691,737 | -3.46(-3.41%) |
Apr 21, 2022 | 105.38 | 105.38 | 101.38 | 101.65 | 492,924 | -1.72(-1.67%) |
Apr 20, 2022 | 103.99 | 105.65 | 102.59 | 103.37 | 469,901 | -0.36(-0.35%) |
Apr 19, 2022 | 100.80 | 104.26 | 100.80 | 103.74 | 540,063 | +3.21(+3.19%) |
Apr 18, 2022 | 101.19 | 102.47 | 99.00 | 100.53 | 605,225 | -1.54(-1.51%) |
Apr 14, 2022 | 102.49 | 103.53 | 101.28 | 102.07 | 581,164 | -0.15(-0.15%) |
Apr 13, 2022 | 100.89 | 102.46 | 100.46 | 102.22 | 405,030 | +1.52(+1.51%) |
Apr 12, 2022 | 101.69 | 103.75 | 100.24 | 100.70 | 500,866 | +0.06(+0.06%) |
Apr 11, 2022 | 98.94 | 101.72 | 98.15 | 100.64 | 814,933 | +1.13(+1.14%) |
Apr 08, 2022 | 98.60 | 100.72 | 97.95 | 99.51 | 562,999 | +0.89(+0.91%) |
Apr 07, 2022 | 96.67 | 99.01 | 96.06 | 98.61 | 692,795 | +0.87(+0.89%) |
Apr 06, 2022 | 97.66 | 98.68 | 94.87 | 97.75 | 980,670 | -1.05(-1.06%) |
Apr 05, 2022 | 101.85 | 102.69 | 98.38 | 98.80 | 1,213,615 | -3.89(-3.79%) |
Apr 04, 2022 | 101.44 | 103.16 | 100.72 | 102.69 | 462,841 | +1.38(+1.36%) |
Apr 01, 2022 | 100.75 | 101.69 | 99.59 | 101.31 | 810,119 | +1.07(+1.06%) |
Mar 31, 2022 | 104.64 | 104.66 | 99.94 | 100.24 | 921,698 | -5.29(-5.01%) |
Mar 30, 2022 | 106.23 | 107.67 | 104.92 | 105.53 | 748,633 | -1.21(-1.13%) |
Mar 29, 2022 | 104.18 | 108.07 | 104.17 | 106.74 | 631,954 | +4.30(+4.20%) |
Mar 28, 2022 | 101.65 | 102.59 | 99.12 | 102.44 | 536,116 | +1.08(+1.06%) |
Mar 25, 2022 | 101.94 | 102.07 | 99.81 | 101.37 | 473,679 | -0.31(-0.31%) |
Mar 24, 2022 | 99.94 | 102.44 | 98.80 | 101.68 | 667,622 | +2.95(+2.99%) |
Mar 23, 2022 | 103.26 | 103.63 | 98.70 | 98.73 | 832,569 | -5.52(-5.29%) |
Mar 22, 2022 | 103.32 | 105.40 | 103.25 | 104.25 | 511,488 | +1.24(+1.20%) |
Mar 21, 2022 | 105.26 | 107.17 | 102.02 | 103.01 | 566,764 | -1.93(-1.84%) |
Mar 18, 2022 | 99.34 | 105.74 | 99.34 | 104.94 | 1,678,249 | +3.68(+3.64%) |
Mar 17, 2022 | 100.71 | 100.89 | 99.82 | 101.26 | 540,660 | -0.68(-0.66%) |
Mar 16, 2022 | 102.39 | 104.17 | 100.05 | 101.94 | 828,044 | +0.89(+0.89%) |
Mar 15, 2022 | 100.07 | 101.87 | 98.77 | 101.04 | 740,114 | +1.68(+1.70%) |
Mar 14, 2022 | 102.08 | 102.73 | 98.23 | 99.36 | 906,668 | -1.95(-1.93%) |
Mar 11, 2022 | 106.59 | 106.59 | 100.80 | 101.31 | 539,505 | -4.05(-3.84%) |
Mar 10, 2022 | 105.43 | 108.19 | 103.39 | 105.35 | 676,356 | -1.90(-1.77%) |
Mar 09, 2022 | 106.59 | 108.17 | 106.03 | 107.26 | 534,557 | +3.95(+3.82%) |
Mar 08, 2022 | 104.14 | 106.59 | 101.70 | 103.31 | 1,726,872 | -0.82(-0.79%) |
Mar 07, 2022 | 111.60 | 112.28 | 101.82 | 104.13 | 2,622,818 | -7.96(-7.10%) |
Mar 04, 2022 | 114.73 | 115.23 | 110.67 | 112.08 | 975,426 | -3.99(-3.44%) |
Mar 03, 2022 | 116.16 | 116.51 | 112.68 | 116.07 | 587,725 | +0.93(+0.81%) |
Mar 02, 2022 | 111.36 | 116.98 | 110.67 | 115.14 | 827,818 | +4.09(+3.69%) |
Mar 01, 2022 | 115.17 | 115.77 | 110.45 | 111.05 | 811,688 | -4.61(-3.98%) |
Feb 28, 2022 | 111.99 | 115.96 | 111.99 | 115.65 | 627,951 | +2.30(+2.03%) |
Feb 25, 2022 | 110.82 | 114.20 | 112.09 | 113.35 | 832,042 | +1.53(+1.36%) |
Feb 24, 2022 | 110.45 | 115.14 | 109.09 | 111.82 | 1,395,415 | -1.99(-1.75%) |
Feb 23, 2022 | 117.36 | 117.38 | 113.69 | 113.81 | 702,031 | -2.67(-2.29%) |
Feb 22, 2022 | 117.08 | 119.98 | 115.43 | 116.48 | 776,451 | -1.46(-1.24%) |
Feb 18, 2022 | 117.94 | 0 | -0.07(-0.06%) | |||
Feb 17, 2022 | 118.03 | 119.28 | 116.91 | 118.01 | 657,051 | -1.97(-1.64%) |
Feb 16, 2022 | 115.77 | 120.58 | 115.63 | 119.98 | 751,240 | +3.30(+2.82%) |
Feb 15, 2022 | 113.63 | 117.41 | 112.60 | 116.68 | 690,990 | +4.25(+3.78%) |
Feb 14, 2022 | 114.07 | 115.69 | 112.12 | 112.43 | 677,415 | -1.76(-1.54%) |
Feb 11, 2022 | 113.65 | 116.01 | 113.33 | 114.19 | 667,723 | +1.13(+1.00%) |
Feb 10, 2022 | 112.68 | 116.57 | 112.68 | 113.06 | 483,439 | -1.00(-0.88%) |
Feb 09, 2022 | 113.58 | 114.39 | 112.70 | 114.07 | 739,091 | +1.05(+0.93%) |
Feb 08, 2022 | 110.74 | 113.22 | 109.49 | 113.02 | 696,763 | +2.82(+2.56%) |
Feb 07, 2022 | 109.19 | 110.74 | 107.27 | 110.20 | 742,566 | +1.18(+1.09%) |
Feb 04, 2022 | 107.88 | 110.31 | 106.02 | 109.01 | 1,038,530 | +0.67(+0.62%) |
Feb 03, 2022 | 108.87 | 108.34 | 552,040 | -0.31(-0.29%) | ||
Feb 02, 2022 | 109.28 | 109.81 | 106.56 | 108.65 | 622,032 | -0.24(-0.22%) |