Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.47 | 103.88 | 102.29 | 102.44 | 442,310 | -1.61(-1.55%) |
Apr 28, 2022 | 104.50 | 104.65 | 102.68 | 104.05 | 424,293 | +1.06(+1.03%) |
Apr 27, 2022 | 102.59 | 104.64 | 101.97 | 102.99 | 531,195 | +1.01(+0.99%) |
Apr 26, 2022 | 102.81 | 103.14 | 101.29 | 101.98 | 660,844 | -1.04(-1.01%) |
Apr 25, 2022 | 101.09 | 103.30 | 101.01 | 103.02 | 392,630 | +1.12(+1.10%) |
Apr 22, 2022 | 104.02 | 104.18 | 101.75 | 101.90 | 415,525 | -1.88(-1.81%) |
Apr 21, 2022 | 102.62 | 104.64 | 102.60 | 103.78 | 462,734 | +1.70(+1.67%) |
Apr 20, 2022 | 102.36 | 103.09 | 101.97 | 102.08 | 309,477 | -0.49(-0.48%) |
Apr 19, 2022 | 100.76 | 102.62 | 100.56 | 102.57 | 273,578 | +1.85(+1.84%) |
Apr 18, 2022 | 100.96 | 101.55 | 100.54 | 100.72 | 221,847 | -0.64(-0.63%) |
Apr 14, 2022 | 101.36 | 0 | -0.83(-0.81%) | |||
Apr 13, 2022 | 102.06 | 102.58 | 101.33 | 102.19 | 410,140 | +0.30(+0.29%) |
Apr 12, 2022 | 102.30 | 102.58 | 101.80 | 101.89 | 386,360 | -0.04(-0.04%) |
Apr 11, 2022 | 101.42 | 102.55 | 101.42 | 101.93 | 316,489 | -0.16(-0.16%) |
Apr 08, 2022 | 102.59 | 103.01 | 101.87 | 102.09 | 209,494 | -0.55(-0.54%) |
Apr 07, 2022 | 102.84 | 103.60 | 101.92 | 102.64 | 291,611 | +0.05(+0.05%) |
Apr 06, 2022 | 102.52 | 103.00 | 101.79 | 102.59 | 360,886 | -0.84(-0.81%) |
Apr 05, 2022 | 100.25 | 103.54 | 100.25 | 103.43 | 358,434 | +2.61(+2.59%) |
Apr 04, 2022 | 99.10 | 101.09 | 99.02 | 100.82 | 266,489 | +1.67(+1.68%) |
Apr 01, 2022 | 100.18 | 100.18 | 98.77 | 99.15 | 358,830 | -0.44(-0.44%) |
Mar 31, 2022 | 101.42 | 101.67 | 99.59 | 99.59 | 460,160 | -1.50(-1.48%) |
Mar 30, 2022 | 100.71 | 101.47 | 100.01 | 101.09 | 325,761 | -0.17(-0.17%) |
Mar 29, 2022 | 101.76 | 102.87 | 101.12 | 101.26 | 338,702 | +0.31(+0.31%) |
Mar 28, 2022 | 100.28 | 101.10 | 99.70 | 100.95 | 415,989 | +0.68(+0.68%) |
Mar 25, 2022 | 101.66 | 101.93 | 100.01 | 100.27 | 299,650 | -1.27(-1.25%) |
Mar 24, 2022 | 100.58 | 101.58 | 99.23 | 101.54 | 593,338 | +1.28(+1.28%) |
Mar 23, 2022 | 102.53 | 102.54 | 100.22 | 100.26 | 592,251 | -2.24(-2.19%) |
Mar 22, 2022 | 103.90 | 104.27 | 102.46 | 102.50 | 538,296 | -1.19(-1.15%) |
Mar 21, 2022 | 103.65 | 104.18 | 102.04 | 103.69 | 376,224 | -0.38(-0.37%) |
Mar 18, 2022 | 104.30 | 105.22 | 103.32 | 104.07 | 1,845,085 | -0.46(-0.44%) |
Mar 17, 2022 | 103.10 | 104.53 | 102.67 | 104.53 | 207,686 | +1.14(+1.10%) |
Mar 16, 2022 | 102.06 | 104.18 | 101.65 | 103.39 | 362,841 | +1.86(+1.83%) |
Mar 15, 2022 | 102.91 | 103.47 | 101.00 | 101.53 | 403,633 | -1.02(-0.99%) |
Mar 14, 2022 | 102.58 | 103.48 | 101.99 | 102.55 | 261,272 | -0.20(-0.19%) |
Mar 11, 2022 | 104.17 | 105.02 | 102.67 | 102.75 | 279,884 | -1.12(-1.08%) |
Mar 10, 2022 | 102.46 | 104.08 | 101.58 | 103.87 | 655,315 | +0.20(+0.19%) |
Mar 09, 2022 | 102.03 | 104.40 | 102.02 | 103.67 | 313,962 | +2.83(+2.81%) |
Mar 08, 2022 | 101.96 | 102.66 | 100.33 | 100.84 | 777,916 | -1.21(-1.19%) |
Mar 07, 2022 | 102.89 | 103.62 | 101.53 | 102.05 | 282,571 | -0.75(-0.73%) |
Mar 04, 2022 | 104.41 | 104.79 | 102.30 | 102.80 | 490,012 | -2.01(-1.92%) |
Mar 03, 2022 | 104.80 | 105.45 | 103.76 | 104.81 | 274,290 | +0.46(+0.44%) |
Mar 02, 2022 | 104.19 | 105.18 | 102.86 | 104.35 | 314,193 | +1.10(+1.07%) |
Mar 01, 2022 | 103.97 | 104.27 | 103.00 | 103.25 | 391,905 | -0.67(-0.64%) |
Feb 28, 2022 | 103.55 | 104.28 | 102.90 | 103.92 | 614,751 | -0.81(-0.77%) |
Feb 25, 2022 | 104.42 | 104.85 | 103.17 | 104.73 | 397,586 | +0.40(+0.38%) |
Feb 24, 2022 | 99.56 | 104.57 | 99.26 | 104.33 | 582,478 | +2.29(+2.24%) |
Feb 23, 2022 | 104.55 | 104.95 | 102.00 | 102.04 | 494,059 | -2.10(-2.02%) |
Feb 22, 2022 | 104.47 | 105.99 | 103.43 | 104.14 | 1,024,378 | -1.38(-1.31%) |
Feb 18, 2022 | 105.52 | 0 | -0.20(-0.19%) | |||
Feb 17, 2022 | 107.14 | 107.18 | 105.68 | 105.72 | 397,641 | -2.20(-2.04%) |
Feb 16, 2022 | 106.62 | 108.27 | 105.60 | 107.92 | 398,170 | +0.28(+0.26%) |
Feb 15, 2022 | 107.98 | 109.27 | 107.33 | 107.64 | 488,146 | +0.67(+0.63%) |
Feb 14, 2022 | 106.43 | 107.80 | 105.77 | 106.97 | 583,861 | +0.03(+0.03%) |
Feb 11, 2022 | 109.85 | 110.17 | 106.62 | 106.94 | 253,137 | -2.65(-2.42%) |
Feb 10, 2022 | 109.47 | 110.69 | 109.25 | 109.59 | 375,102 | -1.49(-1.34%) |
Feb 09, 2022 | 109.91 | 111.13 | 109.71 | 111.08 | 244,996 | +2.22(+2.04%) |
Feb 08, 2022 | 110.29 | 110.76 | 108.75 | 108.86 | 494,926 | -1.66(-1.50%) |
Feb 07, 2022 | 111.03 | 111.43 | 110.00 | 110.52 | 321,116 | -0.95(-0.85%) |
Feb 04, 2022 | 109.34 | 111.69 | 108.86 | 111.47 | 369,988 | +1.99(+1.82%) |
Feb 03, 2022 | 110.11 | 109.48 | 375,766 | -2.82(-2.51%) | ||
Feb 02, 2022 | 110.00 | 112.96 | 109.53 | 112.30 | 530,660 | +2.96(+2.71%) |