Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.77 | 97.04 | 92.72 | 93.13 | 3,103,420 | -1.64(-1.74%) |
Apr 28, 2022 | 93.47 | 95.43 | 91.31 | 94.77 | 2,055,197 | +1.38(+1.47%) |
Apr 27, 2022 | 92.24 | 94.14 | 89.17 | 93.40 | 2,472,712 | +2.03(+2.22%) |
Apr 26, 2022 | 92.73 | 95.11 | 89.20 | 91.37 | 4,562,538 | +0.53(+0.58%) |
Apr 25, 2022 | 91.11 | 92.14 | 86.82 | 90.84 | 5,262,661 | -2.39(-2.57%) |
Apr 22, 2022 | 95.33 | 98.18 | 92.65 | 93.23 | 3,830,503 | -2.33(-2.44%) |
Apr 21, 2022 | 102.18 | 102.18 | 95.02 | 95.56 | 3,445,300 | -6.52(-6.39%) |
Apr 20, 2022 | 101.94 | 103.21 | 97.94 | 102.08 | 3,300,953 | -0.83(-0.80%) |
Apr 19, 2022 | 105.65 | 106.37 | 101.52 | 102.91 | 3,791,495 | -2.91(-2.75%) |
Apr 18, 2022 | 104.15 | 107.42 | 102.58 | 105.82 | 2,807,751 | +1.56(+1.49%) |
Apr 14, 2022 | 103.32 | 106.18 | 102.58 | 104.27 | 3,205,343 | -0.58(-0.55%) |
Apr 13, 2022 | 107.88 | 109.15 | 101.10 | 104.84 | 3,339,392 | -0.78(-0.74%) |
Apr 12, 2022 | 104.30 | 106.61 | 103.20 | 105.62 | 3,266,826 | +2.66(+2.59%) |
Apr 11, 2022 | 103.87 | 104.03 | 100.05 | 102.96 | 2,761,599 | -1.12(-1.07%) |
Apr 08, 2022 | 103.21 | 106.18 | 101.31 | 104.07 | 4,002,390 | +2.89(+2.85%) |
Apr 07, 2022 | 99.06 | 102.13 | 99.00 | 101.19 | 2,953,113 | +2.71(+2.75%) |
Apr 06, 2022 | 100.40 | 105.50 | 98.14 | 98.48 | 4,955,140 | -0.37(-0.37%) |
Apr 05, 2022 | 98.89 | 100.97 | 98.06 | 98.84 | 3,161,868 | +0.99(+1.01%) |
Apr 04, 2022 | 98.53 | 98.94 | 96.00 | 97.85 | 3,499,059 | +1.88(+1.95%) |
Apr 01, 2022 | 98.17 | 100.98 | 94.16 | 95.97 | 4,100,525 | -3.15(-3.17%) |
Mar 31, 2022 | 97.14 | 102.43 | 96.84 | 99.12 | 4,522,519 | +1.97(+2.03%) |
Mar 30, 2022 | 98.23 | 101.17 | 96.68 | 97.15 | 3,069,601 | +1.18(+1.23%) |
Mar 29, 2022 | 92.56 | 96.19 | 85.63 | 95.97 | 8,056,309 | -5.14(-5.08%) |
Mar 28, 2022 | 102.39 | 103.09 | 99.10 | 101.10 | 3,745,039 | -4.23(-4.02%) |
Mar 25, 2022 | 102.43 | 105.60 | 102.27 | 105.33 | 3,746,465 | +3.00(+2.93%) |
Mar 24, 2022 | 100.30 | 103.69 | 99.61 | 102.33 | 4,644,301 | +2.70(+2.71%) |
Mar 23, 2022 | 97.85 | 100.88 | 97.06 | 99.63 | 4,388,584 | +3.45(+3.59%) |
Mar 22, 2022 | 97.89 | 99.22 | 94.73 | 96.18 | 3,973,534 | -1.26(-1.29%) |
Mar 21, 2022 | 94.81 | 98.68 | 93.93 | 97.44 | 5,411,661 | +5.83(+6.36%) |
Mar 18, 2022 | 89.72 | 91.89 | 89.15 | 91.61 | 9,827,564 | +2.92(+3.30%) |
Mar 17, 2022 | 86.99 | 88.76 | 85.26 | 88.68 | 5,665,343 | +3.90(+4.59%) |
Mar 16, 2022 | 91.37 | 92.81 | 82.93 | 84.79 | 7,613,704 | -6.44(-7.06%) |
Mar 15, 2022 | 89.84 | 91.49 | 85.27 | 91.23 | 5,498,031 | -0.07(-0.07%) |
Mar 14, 2022 | 92.38 | 92.69 | 88.00 | 91.30 | 3,931,475 | -1.08(-1.17%) |
Mar 11, 2022 | 89.68 | 94.32 | 89.68 | 92.38 | 3,809,551 | -1.15(-1.23%) |
Mar 10, 2022 | 90.71 | 93.53 | 7,616,264 | +4.72(+5.32%) | ||
Mar 09, 2022 | 86.08 | 88.94 | 81.46 | 88.81 | 8,109,448 | -0.90(-1.01%) |
Mar 08, 2022 | 89.37 | 96.45 | 87.57 | 89.71 | 8,920,553 | -2.32(-2.52%) |
Mar 07, 2022 | 88.50 | 96.66 | 88.44 | 92.03 | 10,315,913 | +4.27(+4.87%) |
Mar 04, 2022 | 83.50 | 88.38 | 83.18 | 87.76 | 8,413,303 | +3.99(+4.76%) |
Mar 03, 2022 | 81.88 | 84.63 | 80.98 | 83.77 | 5,981,115 | +2.32(+2.85%) |
Mar 02, 2022 | 80.79 | 83.12 | 80.00 | 81.45 | 4,598,310 | +2.25(+2.84%) |
Mar 01, 2022 | 78.83 | 81.46 | 77.88 | 79.20 | 4,721,619 | +1.12(+1.43%) |
Feb 28, 2022 | 77.10 | 78.11 | 76.26 | 78.09 | 6,743,873 | +1.63(+2.13%) |
Feb 25, 2022 | 75.09 | 76.76 | 73.51 | 76.46 | 4,867,152 | +0.90(+1.20%) |
Feb 24, 2022 | 74.13 | 76.76 | 72.80 | 75.56 | 7,245,684 | +3.92(+5.48%) |
Feb 23, 2022 | 70.61 | 72.74 | 70.61 | 71.63 | 3,565,529 | +0.63(+0.88%) |
Feb 22, 2022 | 72.94 | 73.85 | 69.95 | 71.01 | 4,795,169 | +0.54(+0.76%) |
Feb 18, 2022 | 70.47 | 0 | -2.81(-3.83%) | |||
Feb 17, 2022 | 70.93 | 74.32 | 70.69 | 73.28 | 4,740,590 | +1.70(+2.38%) |
Feb 16, 2022 | 66.48 | 72.90 | 66.24 | 71.57 | 5,970,083 | +2.12(+3.05%) |
Feb 15, 2022 | 67.76 | 70.04 | 64.39 | 69.46 | 4,177,209 | +0.73(+1.06%) |
Feb 14, 2022 | 72.60 | 72.74 | 66.62 | 68.73 | 6,178,131 | -4.79(-6.51%) |
Feb 11, 2022 | 70.55 | 74.00 | 69.24 | 73.52 | 4,924,544 | +2.85(+4.04%) |
Feb 10, 2022 | 69.43 | 73.22 | 68.60 | 70.66 | 4,208,992 | +0.69(+0.99%) |
Feb 09, 2022 | 70.89 | 71.38 | 69.62 | 69.97 | 1,930,063 | -0.18(-0.26%) |
Feb 08, 2022 | 69.39 | 70.23 | 67.56 | 70.15 | 2,214,628 | +0.74(+1.06%) |
Feb 07, 2022 | 71.81 | 72.79 | 68.75 | 69.42 | 3,724,673 | -2.49(-3.46%) |
Feb 04, 2022 | 70.35 | 72.61 | 70.13 | 71.91 | 3,700,298 | +1.40(+1.98%) |
Feb 03, 2022 | 70.78 | 71.45 | 69.59 | 70.51 | 3,661,237 | -0.92(-1.29%) |
Feb 02, 2022 | 70.83 | 72.63 | 68.69 | 71.43 | 4,190,263 | +0.10(+0.13%) |