Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.71 | 98.45 | 95.11 | 95.22 | 86,687 | -3.06(-3.11%) |
Apr 28, 2022 | 96.84 | 98.71 | 96.22 | 98.28 | 52,680 | +2.06(+2.14%) |
Apr 27, 2022 | 95.85 | 97.21 | 95.57 | 96.22 | 134,406 | +0.96(+1.00%) |
Apr 26, 2022 | 97.16 | 97.26 | 95.25 | 95.26 | 92,758 | -2.69(-2.75%) |
Apr 25, 2022 | 96.99 | 98.04 | 95.73 | 97.96 | 84,016 | +0.50(+0.51%) |
Apr 22, 2022 | 99.83 | 99.83 | 97.36 | 97.46 | 102,872 | -2.87(-2.86%) |
Apr 21, 2022 | 102.30 | 102.75 | 100.12 | 100.33 | 50,233 | -1.22(-1.20%) |
Apr 20, 2022 | 101.71 | 102.32 | 101.40 | 101.55 | 77,696 | +0.35(+0.35%) |
Apr 19, 2022 | 99.18 | 101.36 | 99.18 | 101.20 | 76,759 | +1.97(+1.99%) |
Apr 18, 2022 | 99.28 | 100.08 | 98.76 | 99.23 | 42,520 | -0.32(-0.32%) |
Apr 14, 2022 | 99.90 | 100.57 | 99.55 | 99.55 | 57,286 | -0.38(-0.38%) |
Apr 13, 2022 | 98.69 | 100.03 | 98.64 | 99.93 | 49,482 | +0.97(+0.98%) |
Apr 12, 2022 | 100.06 | 100.61 | 98.67 | 98.96 | 42,476 | -0.39(-0.39%) |
Apr 11, 2022 | 99.56 | 100.45 | 99.26 | 99.35 | 69,824 | -0.78(-0.78%) |
Apr 08, 2022 | 100.30 | 101.17 | 99.81 | 100.13 | 58,751 | -0.34(-0.34%) |
Apr 07, 2022 | 100.05 | 100.94 | 99.29 | 100.48 | 74,984 | -0.07(-0.07%) |
Apr 06, 2022 | 100.75 | 100.92 | 99.84 | 100.55 | 66,477 | -1.30(-1.27%) |
Apr 05, 2022 | 102.96 | 103.54 | 101.59 | 101.84 | 150,017 | -1.47(-1.43%) |
Apr 04, 2022 | 103.21 | 103.38 | 102.36 | 103.32 | 84,847 | +0.35(+0.34%) |
Apr 01, 2022 | 103.47 | 103.56 | 102.29 | 102.97 | 44,470 | +0.02(+0.02%) |
Mar 31, 2022 | 104.51 | 104.74 | 102.92 | 102.95 | 60,235 | -1.59(-1.52%) |
Mar 30, 2022 | 105.30 | 105.35 | 104.11 | 104.54 | 99,310 | -0.77(-0.73%) |
Mar 29, 2022 | 104.34 | 105.50 | 104.34 | 105.31 | 64,594 | +1.89(+1.83%) |
Mar 28, 2022 | 102.94 | 103.44 | 102.23 | 103.42 | 43,904 | +0.25(+0.25%) |
Mar 25, 2022 | 103.11 | 103.22 | 102.30 | 103.16 | 65,363 | +0.42(+0.41%) |
Mar 24, 2022 | 102.17 | 102.75 | 101.81 | 102.74 | 37,727 | +0.88(+0.86%) |
Mar 23, 2022 | 102.85 | 102.90 | 101.86 | 101.86 | 36,644 | -1.50(-1.45%) |
Mar 22, 2022 | 102.73 | 103.63 | 102.73 | 103.36 | 86,116 | +0.79(+0.77%) |
Mar 21, 2022 | 102.57 | 102.96 | 102.03 | 102.58 | 60,591 | -0.35(-0.34%) |
Mar 18, 2022 | 101.46 | 102.98 | 101.21 | 102.93 | 119,505 | +1.15(+1.13%) |
Mar 17, 2022 | 99.99 | 101.78 | 99.99 | 101.78 | 77,317 | +1.28(+1.27%) |
Mar 16, 2022 | 99.26 | 100.52 | 98.34 | 100.50 | 106,761 | +2.04(+2.07%) |
Mar 15, 2022 | 97.15 | 98.56 | 97.15 | 98.47 | 151,634 | +1.81(+1.87%) |
Mar 14, 2022 | 96.95 | 98.10 | 96.17 | 96.65 | 61,111 | +0.16(+0.16%) |
Mar 11, 2022 | 97.95 | 98.32 | 96.39 | 96.50 | 91,700 | -0.68(-0.70%) |
Mar 10, 2022 | 96.45 | 97.18 | 86,520 | -0.45(-0.46%) | ||
Mar 09, 2022 | 96.76 | 98.15 | 96.76 | 97.63 | 74,438 | +2.64(+2.78%) |
Mar 08, 2022 | 95.30 | 97.54 | 94.51 | 94.99 | 177,987 | -0.36(-0.38%) |
Mar 07, 2022 | 98.43 | 98.62 | 95.27 | 95.35 | 128,213 | -3.39(-3.43%) |
Mar 04, 2022 | 99.13 | 99.13 | 97.50 | 98.74 | 54,287 | -1.07(-1.07%) |
Mar 03, 2022 | 101.12 | 101.25 | 99.58 | 99.81 | 129,154 | -0.52(-0.51%) |
Mar 02, 2022 | 98.80 | 100.73 | 98.70 | 100.33 | 77,439 | +1.76(+1.79%) |
Mar 01, 2022 | 100.58 | 100.78 | 97.99 | 98.56 | 259,070 | -2.41(-2.38%) |
Feb 28, 2022 | 100.00 | 101.40 | 99.69 | 100.97 | 81,582 | +0.11(+0.11%) |
Feb 25, 2022 | 99.05 | 101.05 | 99.16 | 100.86 | 149,951 | +2.48(+2.52%) |
Feb 24, 2022 | 94.62 | 98.62 | 93.75 | 98.38 | 230,674 | +1.31(+1.34%) |
Feb 23, 2022 | 99.71 | 99.71 | 96.97 | 97.07 | 273,111 | -2.00(-2.02%) |
Feb 22, 2022 | 99.56 | 100.64 | 98.55 | 99.07 | 159,046 | -0.96(-0.96%) |
Feb 18, 2022 | 100.03 | 0 | -0.86(-0.85%) | |||
Feb 17, 2022 | 102.37 | 102.44 | 100.72 | 100.89 | 630,754 | -2.20(-2.13%) |
Feb 16, 2022 | 102.58 | 103.46 | 102.06 | 103.09 | 116,461 | +0.32(+0.31%) |
Feb 15, 2022 | 102.19 | 103.02 | 102.18 | 102.77 | 58,463 | +1.40(+1.38%) |
Feb 14, 2022 | 101.33 | 101.91 | 100.67 | 101.37 | 91,742 | -0.20(-0.19%) |
Feb 11, 2022 | 103.24 | 103.78 | 101.11 | 101.56 | 94,462 | -1.54(-1.49%) |
Feb 10, 2022 | 103.94 | 105.21 | 102.66 | 103.10 | 72,953 | -1.99(-1.89%) |
Feb 09, 2022 | 104.16 | 105.22 | 104.16 | 105.09 | 65,913 | +1.83(+1.77%) |
Feb 08, 2022 | 102.28 | 103.52 | 102.28 | 103.26 | 85,598 | +0.79(+0.77%) |
Feb 07, 2022 | 103.11 | 103.27 | 102.23 | 102.47 | 66,291 | -0.37(-0.36%) |
Feb 04, 2022 | 103.03 | 103.65 | 101.73 | 102.84 | 105,470 | -0.66(-0.64%) |
Feb 03, 2022 | 104.35 | 104.77 | 103.33 | 103.50 | 149,829 | -2.12(-2.01%) |
Feb 02, 2022 | 105.34 | 105.82 | 104.63 | 105.62 | 208,199 | -0.48(-0.45%) |