Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.71 | 98.45 | 95.10 | 95.22 | 86,692 | -3.06(-3.11%) |
Apr 28, 2022 | 96.84 | 98.70 | 96.21 | 98.27 | 52,683 | +2.06(+2.14%) |
Apr 27, 2022 | 95.84 | 97.21 | 95.56 | 96.21 | 134,414 | +0.96(+1.00%) |
Apr 26, 2022 | 97.15 | 97.26 | 95.25 | 95.26 | 92,764 | -2.69(-2.75%) |
Apr 25, 2022 | 96.98 | 98.04 | 95.73 | 97.95 | 84,021 | +0.50(+0.51%) |
Apr 22, 2022 | 99.83 | 99.83 | 97.36 | 97.45 | 102,877 | -2.87(-2.86%) |
Apr 21, 2022 | 102.30 | 102.75 | 100.12 | 100.32 | 50,236 | -1.22(-1.20%) |
Apr 20, 2022 | 101.70 | 102.32 | 101.40 | 101.55 | 77,700 | +0.35(+0.35%) |
Apr 19, 2022 | 99.17 | 101.35 | 99.17 | 101.19 | 76,763 | +1.97(+1.99%) |
Apr 18, 2022 | 99.28 | 100.07 | 98.75 | 99.22 | 42,522 | -0.32(-0.32%) |
Apr 14, 2022 | 99.89 | 100.56 | 99.54 | 99.54 | 57,289 | -0.38(-0.38%) |
Apr 13, 2022 | 98.68 | 100.02 | 98.64 | 99.92 | 49,485 | +0.97(+0.98%) |
Apr 12, 2022 | 100.05 | 100.61 | 98.66 | 98.96 | 42,478 | -0.39(-0.39%) |
Apr 11, 2022 | 99.55 | 100.44 | 99.25 | 99.35 | 69,828 | -0.78(-0.78%) |
Apr 08, 2022 | 100.30 | 101.16 | 99.81 | 100.13 | 58,755 | -0.34(-0.34%) |
Apr 07, 2022 | 100.04 | 100.93 | 99.29 | 100.47 | 74,988 | -0.07(-0.07%) |
Apr 06, 2022 | 100.74 | 100.92 | 99.84 | 100.54 | 66,481 | -1.30(-1.28%) |
Apr 05, 2022 | 102.95 | 103.54 | 101.58 | 101.84 | 150,025 | -1.47(-1.43%) |
Apr 04, 2022 | 103.20 | 103.37 | 102.36 | 103.31 | 84,852 | +0.35(+0.34%) |
Apr 01, 2022 | 103.47 | 103.56 | 102.28 | 102.96 | 44,472 | +0.02(+0.02%) |
Mar 31, 2022 | 104.50 | 104.74 | 102.91 | 102.94 | 60,239 | -1.59(-1.52%) |
Mar 30, 2022 | 105.29 | 105.34 | 104.10 | 104.53 | 99,315 | -0.77(-0.73%) |
Mar 29, 2022 | 104.34 | 105.50 | 104.34 | 105.30 | 64,598 | +1.89(+1.83%) |
Mar 28, 2022 | 102.93 | 103.43 | 102.23 | 103.41 | 43,906 | +0.25(+0.25%) |
Mar 25, 2022 | 103.11 | 103.21 | 102.30 | 103.16 | 65,367 | +0.42(+0.41%) |
Mar 24, 2022 | 102.17 | 102.75 | 101.81 | 102.74 | 37,729 | +0.88(+0.86%) |
Mar 23, 2022 | 102.84 | 102.89 | 101.85 | 101.86 | 36,646 | -1.50(-1.45%) |
Mar 22, 2022 | 102.73 | 103.62 | 102.73 | 103.36 | 86,121 | +0.79(+0.77%) |
Mar 21, 2022 | 102.56 | 102.95 | 102.03 | 102.57 | 60,594 | -0.35(-0.34%) |
Mar 18, 2022 | 101.45 | 102.97 | 101.21 | 102.92 | 119,512 | +1.15(+1.13%) |
Mar 17, 2022 | 99.99 | 101.77 | 99.99 | 101.77 | 77,321 | +1.28(+1.27%) |
Mar 16, 2022 | 99.26 | 100.52 | 98.33 | 100.50 | 106,767 | +2.04(+2.07%) |
Mar 15, 2022 | 97.14 | 98.56 | 97.14 | 98.46 | 151,643 | +1.81(+1.87%) |
Mar 14, 2022 | 96.94 | 98.10 | 96.16 | 96.65 | 61,115 | +0.16(+0.16%) |
Mar 11, 2022 | 97.94 | 98.31 | 96.39 | 96.49 | 91,705 | -0.68(-0.70%) |
Mar 10, 2022 | 96.44 | 97.17 | 86,525 | -0.45(-0.46%) | ||
Mar 09, 2022 | 96.76 | 98.15 | 96.76 | 97.62 | 74,442 | +2.64(+2.78%) |
Mar 08, 2022 | 95.29 | 97.53 | 94.51 | 94.98 | 177,997 | -0.36(-0.38%) |
Mar 07, 2022 | 98.42 | 98.61 | 95.27 | 95.34 | 128,220 | -3.39(-3.43%) |
Mar 04, 2022 | 99.12 | 99.12 | 97.50 | 98.73 | 54,290 | -1.07(-1.07%) |
Mar 03, 2022 | 101.12 | 101.25 | 99.57 | 99.80 | 129,161 | -0.52(-0.51%) |
Mar 02, 2022 | 98.79 | 100.73 | 98.69 | 100.32 | 77,443 | +1.76(+1.79%) |
Mar 01, 2022 | 100.57 | 100.78 | 97.98 | 98.56 | 259,084 | -2.41(-2.38%) |
Feb 28, 2022 | 100.00 | 101.40 | 99.69 | 100.96 | 81,586 | +0.11(+0.11%) |
Feb 25, 2022 | 99.04 | 101.04 | 99.15 | 100.86 | 149,959 | +2.48(+2.52%) |
Feb 24, 2022 | 94.61 | 98.62 | 93.75 | 98.37 | 230,686 | +1.31(+1.34%) |
Feb 23, 2022 | 99.70 | 99.70 | 96.96 | 97.07 | 273,127 | -2.00(-2.02%) |
Feb 22, 2022 | 99.55 | 100.63 | 98.55 | 99.06 | 159,055 | -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 | 630,789 | -2.20(-2.14%) |
Feb 16, 2022 | 102.57 | 103.46 | 102.05 | 103.09 | 116,468 | +0.32(+0.31%) |
Feb 15, 2022 | 102.18 | 103.02 | 102.17 | 102.77 | 58,467 | +1.40(+1.38%) |
Feb 14, 2022 | 101.32 | 101.91 | 100.66 | 101.36 | 91,748 | -0.20(-0.19%) |
Feb 11, 2022 | 103.23 | 103.78 | 101.10 | 101.56 | 94,467 | -1.54(-1.49%) |
Feb 10, 2022 | 103.93 | 105.20 | 102.65 | 103.10 | 72,957 | -1.99(-1.89%) |
Feb 09, 2022 | 104.16 | 105.21 | 104.16 | 105.08 | 65,916 | +1.83(+1.77%) |
Feb 08, 2022 | 102.28 | 103.52 | 102.28 | 103.25 | 85,603 | +0.79(+0.77%) |
Feb 07, 2022 | 103.11 | 103.26 | 102.22 | 102.46 | 66,294 | -0.37(-0.36%) |
Feb 04, 2022 | 103.03 | 103.64 | 101.72 | 102.83 | 105,476 | -0.66(-0.64%) |
Feb 03, 2022 | 104.34 | 104.76 | 103.33 | 103.50 | 149,837 | -2.12(-2.01%) |
Feb 02, 2022 | 105.34 | 105.81 | 104.62 | 105.62 | 208,211 | -0.48(-0.45%) |