Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.13 | 96.39 | 92.10 | 92.50 | 3,124,458 | -1.63(-1.74%) |
Apr 28, 2022 | 92.84 | 94.78 | 90.70 | 94.13 | 2,069,128 | +1.37(+1.47%) |
Apr 27, 2022 | 91.62 | 93.51 | 88.57 | 92.77 | 2,489,474 | +2.02(+2.22%) |
Apr 26, 2022 | 92.11 | 94.47 | 88.60 | 90.75 | 4,593,466 | +0.53(+0.58%) |
Apr 25, 2022 | 90.49 | 91.52 | 86.23 | 90.23 | 5,298,336 | -2.38(-2.57%) |
Apr 22, 2022 | 94.69 | 97.52 | 92.02 | 92.61 | 3,856,469 | -2.31(-2.44%) |
Apr 21, 2022 | 101.49 | 101.49 | 94.38 | 94.92 | 3,468,654 | -6.48(-6.39%) |
Apr 20, 2022 | 101.25 | 102.51 | 97.28 | 101.39 | 3,323,329 | -0.82(-0.80%) |
Apr 19, 2022 | 104.94 | 105.66 | 100.84 | 102.22 | 3,817,197 | -2.90(-2.75%) |
Apr 18, 2022 | 103.45 | 106.69 | 101.89 | 105.11 | 2,826,784 | +1.55(+1.49%) |
Apr 14, 2022 | 102.63 | 105.46 | 101.89 | 103.56 | 3,227,071 | -0.57(-0.55%) |
Apr 13, 2022 | 107.16 | 108.41 | 100.42 | 104.14 | 3,362,029 | -0.77(-0.74%) |
Apr 12, 2022 | 103.60 | 105.89 | 102.50 | 104.91 | 3,288,971 | +2.65(+2.59%) |
Apr 11, 2022 | 103.17 | 103.32 | 99.37 | 102.26 | 2,780,319 | -1.11(-1.07%) |
Apr 08, 2022 | 102.51 | 105.46 | 100.63 | 103.37 | 4,029,522 | +2.87(+2.85%) |
Apr 07, 2022 | 98.39 | 101.44 | 98.34 | 100.51 | 2,973,132 | +2.69(+2.75%) |
Apr 06, 2022 | 99.72 | 104.79 | 97.48 | 97.81 | 4,988,729 | -0.36(-0.37%) |
Apr 05, 2022 | 98.22 | 100.29 | 97.40 | 98.18 | 3,183,301 | +0.98(+1.01%) |
Apr 04, 2022 | 97.87 | 98.27 | 95.36 | 97.19 | 3,522,778 | +1.86(+1.95%) |
Apr 01, 2022 | 97.51 | 100.30 | 93.52 | 95.33 | 4,128,322 | -3.12(-3.17%) |
Mar 31, 2022 | 96.48 | 101.74 | 96.19 | 98.45 | 4,553,176 | +1.96(+2.03%) |
Mar 30, 2022 | 97.56 | 100.49 | 96.03 | 96.49 | 3,090,409 | +1.17(+1.23%) |
Mar 29, 2022 | 91.94 | 95.54 | 85.05 | 95.32 | 8,110,921 | -5.10(-5.08%) |
Mar 28, 2022 | 101.70 | 102.40 | 98.43 | 100.42 | 3,770,425 | -4.20(-4.02%) |
Mar 25, 2022 | 101.74 | 104.89 | 101.58 | 104.62 | 3,771,862 | +2.98(+2.93%) |
Mar 24, 2022 | 99.63 | 102.99 | 98.94 | 101.64 | 4,675,784 | +2.68(+2.71%) |
Mar 23, 2022 | 97.19 | 100.20 | 96.41 | 98.96 | 4,418,333 | +3.43(+3.59%) |
Mar 22, 2022 | 97.23 | 98.55 | 94.10 | 95.53 | 4,000,470 | -1.25(-1.29%) |
Mar 21, 2022 | 94.17 | 98.01 | 93.29 | 96.78 | 5,448,346 | +5.79(+6.36%) |
Mar 18, 2022 | 89.12 | 91.27 | 88.55 | 90.99 | 9,894,183 | +2.90(+3.30%) |
Mar 17, 2022 | 86.41 | 88.16 | 84.69 | 88.09 | 5,703,747 | +3.87(+4.59%) |
Mar 16, 2022 | 90.75 | 92.19 | 82.37 | 84.22 | 7,665,315 | -6.40(-7.06%) |
Mar 15, 2022 | 89.23 | 90.88 | 84.70 | 90.62 | 5,535,301 | -0.07(-0.07%) |
Mar 14, 2022 | 91.76 | 92.06 | 87.41 | 90.69 | 3,958,125 | -1.07(-1.17%) |
Mar 11, 2022 | 89.08 | 93.69 | 89.08 | 91.76 | 3,835,375 | -1.15(-1.23%) |
Mar 10, 2022 | 90.10 | 92.90 | 7,667,892 | +4.69(+5.32%) | ||
Mar 09, 2022 | 85.50 | 88.35 | 80.91 | 88.21 | 8,164,420 | -0.90(-1.01%) |
Mar 08, 2022 | 88.77 | 95.80 | 86.98 | 89.11 | 8,981,023 | -2.30(-2.52%) |
Mar 07, 2022 | 87.91 | 96.01 | 87.85 | 91.41 | 10,385,842 | +4.24(+4.87%) |
Mar 04, 2022 | 82.94 | 87.78 | 82.62 | 87.17 | 8,470,334 | +3.96(+4.76%) |
Mar 03, 2022 | 81.32 | 84.06 | 80.44 | 83.21 | 6,021,659 | +2.30(+2.85%) |
Mar 02, 2022 | 80.24 | 82.56 | 79.46 | 80.90 | 4,629,481 | +2.24(+2.84%) |
Mar 01, 2022 | 78.30 | 80.91 | 77.36 | 78.67 | 4,753,626 | +1.11(+1.43%) |
Feb 28, 2022 | 76.59 | 77.59 | 75.75 | 77.56 | 6,789,588 | +1.61(+2.13%) |
Feb 25, 2022 | 74.59 | 76.24 | 73.01 | 75.95 | 4,900,145 | +0.90(+1.20%) |
Feb 24, 2022 | 73.63 | 76.24 | 72.31 | 75.05 | 7,294,801 | +3.90(+5.48%) |
Feb 23, 2022 | 70.14 | 72.25 | 70.13 | 71.15 | 3,589,699 | +0.62(+0.88%) |
Feb 22, 2022 | 72.45 | 73.36 | 69.48 | 70.53 | 4,827,675 | +0.53(+0.76%) |
Feb 18, 2022 | 69.99 | 0 | -2.79(-3.83%) | |||
Feb 17, 2022 | 70.45 | 73.82 | 70.21 | 72.78 | 4,772,725 | +1.69(+2.38%) |
Feb 16, 2022 | 66.03 | 72.41 | 65.79 | 71.09 | 6,010,553 | +2.10(+3.05%) |
Feb 15, 2022 | 67.30 | 69.56 | 63.96 | 68.99 | 4,205,526 | +0.73(+1.06%) |
Feb 14, 2022 | 72.11 | 72.25 | 66.17 | 68.27 | 6,220,011 | -4.76(-6.51%) |
Feb 11, 2022 | 70.07 | 73.50 | 68.78 | 73.02 | 4,957,926 | +2.84(+4.04%) |
Feb 10, 2022 | 68.96 | 72.73 | 68.14 | 70.19 | 4,237,523 | +0.69(+0.99%) |
Feb 09, 2022 | 70.42 | 70.90 | 69.15 | 69.50 | 1,943,146 | -0.18(-0.26%) |
Feb 08, 2022 | 68.92 | 69.76 | 67.10 | 69.68 | 2,229,640 | +0.73(+1.06%) |
Feb 07, 2022 | 71.33 | 72.30 | 68.28 | 68.95 | 3,749,922 | -2.47(-3.46%) |
Feb 04, 2022 | 69.87 | 72.12 | 69.65 | 71.42 | 3,725,381 | +1.39(+1.98%) |
Feb 03, 2022 | 70.30 | 70.97 | 69.12 | 70.03 | 3,686,056 | -0.91(-1.29%) |
Feb 02, 2022 | 70.36 | 72.14 | 68.23 | 70.95 | 4,218,668 | +0.10(+0.13%) |