Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.53 | 97.11 | 96.49 | 96.73 | 10,641,907 | -0.52(-0.53%) |
Apr 28, 2022 | 97.06 | 97.28 | 96.87 | 97.25 | 7,380,088 | -0.14(-0.14%) |
Apr 27, 2022 | 97.88 | 97.97 | 97.34 | 97.39 | 8,406,090 | -0.55(-0.56%) |
Apr 26, 2022 | 97.94 | 98.10 | 97.63 | 97.93 | 10,177,275 | +0.65(+0.67%) |
Apr 25, 2022 | 97.43 | 97.83 | 97.23 | 97.28 | 9,159,105 | +0.62(+0.64%) |
Apr 22, 2022 | 96.37 | 96.93 | 96.33 | 96.66 | 5,794,322 | +0.05(+0.05%) |
Apr 21, 2022 | 96.88 | 96.89 | 96.22 | 96.62 | 9,711,826 | -0.54(-0.55%) |
Apr 20, 2022 | 96.80 | 97.30 | 96.68 | 97.15 | 7,949,558 | +0.75(+0.78%) |
Apr 19, 2022 | 96.66 | 96.84 | 96.33 | 96.40 | 7,445,247 | -0.64(-0.66%) |
Apr 18, 2022 | 97.41 | 97.42 | 97.01 | 97.04 | 4,880,153 | -0.28(-0.29%) |
Apr 14, 2022 | 98.07 | 98.10 | 97.21 | 97.32 | 6,546,123 | -0.88(-0.90%) |
Apr 13, 2022 | 98.26 | 98.71 | 98.14 | 98.21 | 6,744,989 | +0.22(+0.22%) |
Apr 12, 2022 | 98.03 | 98.40 | 97.87 | 97.99 | 12,978,569 | +0.47(+0.48%) |
Apr 11, 2022 | 97.64 | 97.76 | 97.40 | 97.52 | 7,818,734 | -0.47(-0.48%) |
Apr 08, 2022 | 97.92 | 98.24 | 97.84 | 97.99 | 8,600,480 | -0.50(-0.51%) |
Apr 07, 2022 | 98.49 | 98.76 | 98.28 | 98.49 | 5,865,875 | -0.24(-0.25%) |
Apr 06, 2022 | 98.46 | 99.09 | 98.46 | 98.73 | 9,623,492 | -0.35(-0.35%) |
Apr 05, 2022 | 99.99 | 100.00 | 98.98 | 99.08 | 10,283,235 | -1.20(-1.19%) |
Apr 04, 2022 | 100.45 | 100.47 | 100.09 | 100.28 | 7,835,511 | -0.07(-0.07%) |
Apr 01, 2022 | 100.02 | 100.68 | 99.92 | 100.34 | 10,880,545 | -0.66(-0.65%) |
Mar 31, 2022 | 100.96 | 101.14 | 100.81 | 101.00 | 9,733,486 | +0.19(+0.19%) |
Mar 30, 2022 | 100.21 | 100.84 | 100.14 | 100.81 | 6,842,882 | +0.39(+0.39%) |
Mar 29, 2022 | 100.16 | 100.54 | 99.95 | 100.42 | 8,022,949 | +0.50(+0.50%) |
Mar 28, 2022 | 99.85 | 100.27 | 99.73 | 99.92 | 13,682,234 | +0.23(+0.23%) |
Mar 25, 2022 | 100.27 | 100.28 | 99.59 | 99.69 | 9,635,735 | -1.03(-1.03%) |
Mar 24, 2022 | 100.70 | 101.03 | 100.66 | 100.73 | 11,824,281 | -0.56(-0.56%) |
Mar 23, 2022 | 100.86 | 101.29 | 100.64 | 101.29 | 11,941,622 | +0.68(+0.67%) |
Mar 22, 2022 | 100.75 | 100.78 | 100.53 | 100.61 | 8,204,479 | -0.55(-0.55%) |
Mar 21, 2022 | 101.76 | 101.92 | 101.09 | 101.17 | 11,708,510 | -1.34(-1.30%) |
Mar 18, 2022 | 102.37 | 102.64 | 102.37 | 102.50 | 7,990,216 | +0.30(+0.29%) |
Mar 17, 2022 | 102.47 | 102.66 | 102.02 | 102.20 | 7,678,170 | -0.20(-0.19%) |
Mar 16, 2022 | 102.44 | 102.55 | 101.73 | 102.40 | 13,670,329 | -0.14(-0.14%) |
Mar 15, 2022 | 103.13 | 103.19 | 102.47 | 102.54 | 9,889,810 | -0.05(-0.05%) |
Mar 14, 2022 | 103.07 | 103.13 | 102.59 | 102.59 | 9,174,760 | -1.32(-1.27%) |
Mar 11, 2022 | 103.82 | 104.04 | 103.71 | 103.90 | 5,924,243 | -0.03(-0.03%) |
Mar 10, 2022 | 104.05 | 104.16 | 103.72 | 103.93 | 11,811,144 | -0.48(-0.46%) |
Mar 09, 2022 | 104.63 | 104.72 | 104.30 | 104.41 | 8,438,673 | -0.65(-0.62%) |
Mar 08, 2022 | 105.14 | 105.32 | 104.92 | 105.06 | 11,512,445 | -0.69(-0.65%) |
Mar 07, 2022 | 105.69 | 106.27 | 105.67 | 105.75 | 14,506,542 | -0.45(-0.42%) |
Mar 04, 2022 | 106.08 | 106.48 | 105.98 | 106.20 | 21,390,046 | +1.04(+0.99%) |
Mar 03, 2022 | 104.96 | 105.35 | 104.78 | 105.15 | 13,031,956 | +0.45(+0.43%) |
Mar 02, 2022 | 105.69 | 105.78 | 104.68 | 104.70 | 13,091,993 | -1.60(-1.50%) |
Mar 01, 2022 | 105.82 | 106.65 | 105.77 | 106.30 | 36,138,752 | +1.02(+0.97%) |
Feb 28, 2022 | 104.81 | 105.29 | 104.77 | 105.28 | 13,089,926 | +1.18(+1.14%) |
Feb 25, 2022 | 103.96 | 104.11 | 103.73 | 104.09 | 8,629,143 | -0.03(-0.03%) |
Feb 24, 2022 | 104.71 | 104.73 | 103.97 | 104.12 | 20,407,966 | +0.24(+0.23%) |
Feb 23, 2022 | 104.04 | 104.13 | 103.76 | 103.88 | 8,458,186 | -0.55(-0.52%) |
Feb 22, 2022 | 104.19 | 104.43 | 104.07 | 104.42 | 8,938,177 | -0.01(-0.01%) |
Feb 18, 2022 | 104.43 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 103.78 | 104.13 | 103.77 | 104.09 | 9,317,774 | +0.55(+0.54%) |
Feb 16, 2022 | 103.58 | 103.61 | 103.23 | 103.54 | 9,593,033 | +0.22(+0.21%) |
Feb 15, 2022 | 103.33 | 103.51 | 103.25 | 103.32 | 9,042,506 | -0.31(-0.30%) |
Feb 14, 2022 | 103.79 | 104.06 | 103.48 | 103.63 | 11,810,761 | -0.72(-0.69%) |
Feb 11, 2022 | 103.73 | 104.44 | 103.21 | 104.36 | 19,506,430 | +1.07(+1.04%) |
Feb 10, 2022 | 103.86 | 103.92 | 103.25 | 103.28 | 17,714,408 | -0.96(-0.92%) |
Feb 09, 2022 | 104.35 | 104.57 | 104.20 | 104.24 | 10,770,919 | +0.14(+0.14%) |
Feb 08, 2022 | 104.16 | 104.21 | 104.05 | 104.10 | 8,638,923 | -0.34(-0.32%) |
Feb 07, 2022 | 104.44 | 104.55 | 104.31 | 104.44 | 10,964,100 | +0.03(+0.03%) |
Feb 04, 2022 | 104.62 | 104.65 | 104.31 | 104.41 | 9,176,796 | -0.81(-0.77%) |
Feb 03, 2022 | 105.20 | 105.31 | 105.22 | 8,554,571 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.54 | 105.93 | 105.54 | 105.67 | 6,387,013 | +0.22(+0.20%) |