Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 90.09 | 91.59 | 88.29 | 88.51 | 757,965 | -1.58(-1.75%) |
Apr 28, 2022 | 90.85 | 90.85 | 87.12 | 90.09 | 1,164,117 | -0.18(-0.20%) |
Apr 27, 2022 | 89.59 | 90.66 | 86.71 | 90.27 | 1,194,729 | -0.08(-0.08%) |
Apr 26, 2022 | 92.18 | 93.52 | 90.33 | 90.35 | 828,034 | -3.87(-4.11%) |
Apr 25, 2022 | 92.64 | 94.61 | 91.21 | 94.22 | 724,814 | +0.98(+1.05%) |
Apr 22, 2022 | 94.39 | 94.84 | 92.63 | 93.24 | 580,248 | -1.75(-1.84%) |
Apr 21, 2022 | 96.61 | 97.34 | 94.21 | 94.99 | 630,796 | -0.43(-0.45%) |
Apr 20, 2022 | 96.38 | 97.36 | 95.35 | 95.42 | 536,025 | +0.15(+0.16%) |
Apr 19, 2022 | 92.94 | 95.71 | 92.94 | 95.27 | 557,315 | +2.56(+2.76%) |
Apr 18, 2022 | 92.78 | 94.34 | 92.19 | 92.71 | 450,070 | -0.61(-0.66%) |
Apr 14, 2022 | 92.66 | 94.28 | 92.63 | 93.33 | 509,027 | +0.58(+0.63%) |
Apr 13, 2022 | 90.67 | 93.03 | 90.39 | 92.74 | 772,821 | +2.42(+2.68%) |
Apr 12, 2022 | 91.51 | 93.15 | 89.14 | 90.32 | 778,951 | -0.15(-0.17%) |
Apr 11, 2022 | 90.05 | 92.04 | 89.37 | 90.47 | 1,290,847 | +0.58(+0.65%) |
Apr 08, 2022 | 90.19 | 91.15 | 89.10 | 89.89 | 1,291,102 | -1.55(-1.70%) |
Apr 07, 2022 | 91.68 | 92.31 | 91.11 | 91.44 | 798,090 | -1.19(-1.28%) |
Apr 06, 2022 | 93.81 | 94.20 | 91.64 | 92.63 | 806,110 | -1.96(-2.08%) |
Apr 05, 2022 | 96.66 | 97.68 | 94.21 | 94.59 | 991,367 | -2.57(-2.64%) |
Apr 04, 2022 | 94.99 | 97.49 | 93.12 | 97.16 | 907,513 | +1.95(+2.05%) |
Apr 01, 2022 | 97.08 | 97.84 | 94.52 | 95.20 | 939,025 | -1.17(-1.21%) |
Mar 31, 2022 | 101.71 | 101.94 | 96.01 | 96.37 | 1,046,003 | -5.62(-5.51%) |
Mar 30, 2022 | 104.03 | 104.53 | 100.90 | 101.99 | 595,168 | -2.19(-2.10%) |
Mar 29, 2022 | 101.98 | 104.66 | 101.69 | 104.18 | 567,565 | +2.64(+2.60%) |
Mar 28, 2022 | 102.93 | 102.93 | 99.85 | 101.54 | 601,376 | -1.43(-1.39%) |
Mar 25, 2022 | 103.49 | 104.05 | 102.04 | 102.97 | 335,706 | +0.30(+0.29%) |
Mar 24, 2022 | 102.66 | 104.07 | 101.80 | 102.67 | 650,124 | +1.00(+0.98%) |
Mar 23, 2022 | 102.73 | 103.40 | 101.35 | 101.67 | 282,382 | -1.58(-1.53%) |
Mar 22, 2022 | 105.43 | 105.91 | 102.74 | 103.25 | 385,444 | -1.26(-1.21%) |
Mar 21, 2022 | 105.49 | 106.46 | 103.95 | 104.52 | 430,344 | -0.29(-0.27%) |
Mar 18, 2022 | 103.84 | 105.12 | 103.08 | 104.81 | 1,674,001 | +0.30(+0.28%) |
Mar 17, 2022 | 103.37 | 105.37 | 103.37 | 104.51 | 627,128 | -0.19(-0.18%) |
Mar 16, 2022 | 104.55 | 105.90 | 102.86 | 104.70 | 432,011 | +0.79(+0.77%) |
Mar 15, 2022 | 102.15 | 104.02 | 101.40 | 103.91 | 397,975 | +2.19(+2.16%) |
Mar 14, 2022 | 103.40 | 104.48 | 100.59 | 101.71 | 435,763 | -0.59(-0.58%) |
Mar 11, 2022 | 103.57 | 104.68 | 101.94 | 102.31 | 472,255 | -0.72(-0.70%) |
Mar 10, 2022 | 101.49 | 103.55 | 100.88 | 103.03 | 385,561 | +0.34(+0.33%) |
Mar 09, 2022 | 102.37 | 103.36 | 101.73 | 102.69 | 813,779 | +2.01(+2.00%) |
Mar 08, 2022 | 98.65 | 103.48 | 97.93 | 100.68 | 640,271 | +2.51(+2.55%) |
Mar 07, 2022 | 101.44 | 102.48 | 97.99 | 98.17 | 700,168 | -3.61(-3.55%) |
Mar 04, 2022 | 103.13 | 103.45 | 99.39 | 101.78 | 928,374 | -3.24(-3.09%) |
Mar 03, 2022 | 105.30 | 106.03 | 104.11 | 105.03 | 510,207 | -0.22(-0.21%) |
Mar 02, 2022 | 103.27 | 105.92 | 103.20 | 105.25 | 522,292 | +2.97(+2.90%) |
Mar 01, 2022 | 106.53 | 107.31 | 101.52 | 102.28 | 759,305 | -4.04(-3.80%) |
Feb 28, 2022 | 102.14 | 108.36 | 102.14 | 106.32 | 852,397 | +2.60(+2.51%) |
Feb 25, 2022 | 100.79 | 104.06 | 101.11 | 103.72 | 474,238 | +2.96(+2.94%) |
Feb 24, 2022 | 98.92 | 101.09 | 97.48 | 100.76 | 606,425 | -0.09(-0.09%) |
Feb 23, 2022 | 103.91 | 104.74 | 100.62 | 100.84 | 592,287 | -2.80(-2.70%) |
Feb 22, 2022 | 106.20 | 106.72 | 103.40 | 103.64 | 509,277 | -2.80(-2.63%) |
Feb 18, 2022 | 106.43 | 0 | -1.92(-1.77%) | |||
Feb 17, 2022 | 110.62 | 110.89 | 108.02 | 108.35 | 477,188 | -3.01(-2.70%) |
Feb 16, 2022 | 109.83 | 111.92 | 109.32 | 111.36 | 441,676 | +0.84(+0.76%) |
Feb 15, 2022 | 107.71 | 110.77 | 107.70 | 110.51 | 763,835 | +1.63(+1.50%) |
Feb 14, 2022 | 110.77 | 111.20 | 107.26 | 108.89 | 676,179 | -1.50(-1.36%) |
Feb 11, 2022 | 110.73 | 112.05 | 109.48 | 110.39 | 684,519 | -0.52(-0.47%) |
Feb 10, 2022 | 110.26 | 112.96 | 109.22 | 110.91 | 678,224 | +0.62(+0.56%) |
Feb 09, 2022 | 109.43 | 111.24 | 109.43 | 110.28 | 781,704 | +1.43(+1.32%) |
Feb 08, 2022 | 107.60 | 109.04 | 107.17 | 108.85 | 517,898 | +1.76(+1.64%) |
Feb 07, 2022 | 108.97 | 109.91 | 106.71 | 107.09 | 550,304 | -1.85(-1.70%) |
Feb 04, 2022 | 106.89 | 109.68 | 106.21 | 108.95 | 655,549 | +1.55(+1.44%) |
Feb 03, 2022 | 108.01 | 107.40 | 590,623 | -1.12(-1.03%) | ||
Feb 02, 2022 | 109.58 | 110.39 | 107.59 | 108.52 | 1,094,155 | -2.12(-1.92%) |