Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.86 | 98.73 | 94.49 | 94.61 | 61,106 | -3.49(-3.56%) |
Apr 28, 2022 | 96.51 | 98.58 | 95.25 | 98.10 | 109,123 | +2.52(+2.64%) |
Apr 27, 2022 | 95.54 | 97.31 | 95.18 | 95.58 | 49,159 | -0.02(-0.02%) |
Apr 26, 2022 | 98.00 | 98.04 | 95.58 | 95.60 | 68,590 | -3.08(-3.12%) |
Apr 25, 2022 | 96.73 | 98.68 | 96.65 | 98.68 | 119,579 | +1.42(+1.46%) |
Apr 22, 2022 | 99.65 | 99.74 | 97.15 | 97.26 | 86,083 | -2.57(-2.58%) |
Apr 21, 2022 | 102.98 | 103.57 | 99.54 | 99.83 | 42,616 | -2.37(-2.32%) |
Apr 20, 2022 | 103.90 | 103.90 | 102.12 | 102.20 | 54,942 | -1.08(-1.05%) |
Apr 19, 2022 | 100.81 | 103.39 | 100.76 | 103.28 | 38,465 | +2.29(+2.27%) |
Apr 18, 2022 | 101.27 | 101.62 | 100.23 | 100.99 | 172,812 | -0.53(-0.52%) |
Apr 14, 2022 | 103.69 | 103.69 | 101.47 | 101.53 | 34,646 | -1.99(-1.92%) |
Apr 13, 2022 | 101.31 | 103.76 | 101.22 | 103.52 | 41,153 | +2.29(+2.26%) |
Apr 12, 2022 | 103.11 | 103.54 | 100.92 | 101.23 | 80,492 | -0.55(-0.54%) |
Apr 11, 2022 | 102.41 | 103.03 | 101.70 | 101.78 | 30,464 | -1.50(-1.45%) |
Apr 08, 2022 | 103.57 | 104.21 | 103.02 | 103.28 | 29,979 | -0.92(-0.88%) |
Apr 07, 2022 | 103.51 | 104.84 | 102.79 | 104.20 | 44,098 | +0.26(+0.25%) |
Apr 06, 2022 | 103.87 | 104.81 | 103.11 | 103.94 | 63,283 | -1.48(-1.40%) |
Apr 05, 2022 | 107.47 | 107.57 | 105.22 | 105.42 | 54,666 | -2.33(-2.16%) |
Apr 04, 2022 | 106.65 | 107.78 | 106.49 | 107.75 | 38,686 | +1.67(+1.57%) |
Apr 01, 2022 | 106.52 | 106.54 | 105.23 | 106.08 | 52,443 | +0.30(+0.28%) |
Mar 31, 2022 | 107.12 | 107.24 | 105.77 | 105.79 | 109,018 | -1.30(-1.22%) |
Mar 30, 2022 | 107.75 | 108.46 | 106.71 | 107.09 | 130,368 | -1.23(-1.14%) |
Mar 29, 2022 | 107.39 | 108.42 | 107.04 | 108.32 | 50,152 | +2.23(+2.10%) |
Mar 28, 2022 | 104.59 | 106.09 | 104.13 | 106.09 | 37,546 | +1.47(+1.40%) |
Mar 25, 2022 | 104.89 | 104.89 | 103.44 | 104.62 | 22,289 | -0.36(-0.34%) |
Mar 24, 2022 | 103.54 | 105.03 | 102.81 | 104.98 | 33,389 | +1.77(+1.72%) |
Mar 23, 2022 | 104.08 | 104.90 | 103.15 | 103.21 | 29,821 | -1.82(-1.73%) |
Mar 22, 2022 | 103.26 | 105.20 | 103.26 | 105.03 | 43,757 | +2.09(+2.03%) |
Mar 21, 2022 | 103.30 | 103.74 | 101.81 | 102.95 | 108,419 | -0.95(-0.92%) |
Mar 18, 2022 | 101.46 | 103.98 | 101.44 | 103.90 | 62,484 | +2.02(+1.98%) |
Mar 17, 2022 | 99.98 | 101.88 | 99.86 | 101.88 | 50,789 | +1.13(+1.12%) |
Mar 16, 2022 | 98.31 | 100.81 | 97.36 | 100.75 | 77,808 | +4.30(+4.46%) |
Mar 15, 2022 | 94.97 | 96.67 | 94.45 | 96.45 | 68,430 | +2.36(+2.51%) |
Mar 14, 2022 | 95.42 | 96.22 | 93.86 | 94.09 | 91,900 | -1.70(-1.78%) |
Mar 11, 2022 | 98.88 | 98.88 | 95.70 | 95.79 | 36,750 | -2.22(-2.27%) |
Mar 10, 2022 | 97.66 | 98.24 | 96.75 | 98.02 | 38,185 | -1.41(-1.42%) |
Mar 09, 2022 | 98.45 | 99.79 | 98.32 | 99.42 | 90,581 | +3.11(+3.23%) |
Mar 08, 2022 | 96.60 | 98.93 | 95.55 | 96.31 | 183,177 | -0.51(-0.53%) |
Mar 07, 2022 | 100.47 | 100.47 | 96.75 | 96.82 | 94,481 | -3.43(-3.42%) |
Mar 04, 2022 | 100.83 | 101.33 | 99.62 | 100.25 | 84,273 | -1.43(-1.40%) |
Mar 03, 2022 | 103.82 | 103.82 | 101.21 | 101.68 | 55,679 | -1.46(-1.41%) |
Mar 02, 2022 | 101.97 | 103.44 | 101.20 | 103.13 | 58,781 | +1.56(+1.53%) |
Mar 01, 2022 | 102.91 | 103.29 | 100.95 | 101.58 | 54,655 | -1.32(-1.28%) |
Feb 28, 2022 | 101.98 | 103.46 | 101.45 | 102.90 | 85,466 | +0.15(+0.14%) |
Feb 25, 2022 | 101.29 | 102.82 | 101.10 | 102.75 | 76,919 | +1.63(+1.62%) |
Feb 24, 2022 | 95.54 | 101.27 | 95.42 | 101.12 | 178,174 | +2.84(+2.88%) |
Feb 23, 2022 | 101.31 | 101.39 | 98.13 | 98.28 | 112,998 | -2.14(-2.13%) |
Feb 22, 2022 | 100.57 | 102.11 | 99.65 | 100.42 | 128,828 | -0.75(-0.74%) |
Feb 18, 2022 | 101.17 | 0 | -1.22(-1.19%) | |||
Feb 17, 2022 | 104.55 | 104.65 | 102.31 | 102.39 | 69,639 | -2.98(-2.83%) |
Feb 16, 2022 | 105.05 | 105.66 | 104.04 | 105.37 | 100,533 | -0.23(-0.21%) |
Feb 15, 2022 | 104.46 | 105.67 | 104.46 | 105.59 | 122,200 | +2.59(+2.51%) |
Feb 14, 2022 | 103.46 | 103.90 | 102.06 | 103.01 | 203,167 | -0.27(-0.26%) |
Feb 11, 2022 | 106.27 | 106.73 | 102.80 | 103.27 | 140,402 | -3.00(-2.82%) |
Feb 10, 2022 | 106.19 | 108.55 | 105.68 | 106.27 | 127,418 | -2.09(-1.93%) |
Feb 09, 2022 | 107.07 | 108.44 | 106.86 | 108.36 | 61,515 | +2.52(+2.38%) |
Feb 08, 2022 | 104.30 | 106.00 | 104.14 | 105.84 | 38,910 | +1.43(+1.37%) |
Feb 07, 2022 | 105.09 | 105.82 | 104.23 | 104.41 | 32,735 | -0.46(-0.44%) |
Feb 04, 2022 | 103.87 | 105.56 | 103.28 | 104.88 | 36,813 | +0.65(+0.62%) |
Feb 03, 2022 | 105.20 | 104.07 | 104.23 | 162,779 | -2.93(-2.74%) | |
Feb 02, 2022 | 107.21 | 107.33 | 106.01 | 107.16 | 134,260 | +0.29(+0.27%) |