Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 94.31 | 99.37 | 91.65 | 91.71 | 1,429,038 | -4.45(-4.63%) |
Apr 28, 2022 | 93.78 | 97.33 | 89.24 | 96.16 | 2,326,114 | +4.16(+4.52%) |
Apr 27, 2022 | 95.30 | 97.38 | 91.91 | 92.00 | 2,825,863 | -4.29(-4.46%) |
Apr 26, 2022 | 104.20 | 104.80 | 96.22 | 96.29 | 1,798,645 | -8.96(-8.51%) |
Apr 25, 2022 | 102.06 | 105.45 | 101.22 | 105.25 | 1,390,790 | +1.94(+1.88%) |
Apr 22, 2022 | 106.92 | 108.21 | 103.00 | 103.31 | 1,496,038 | -3.97(-3.70%) |
Apr 21, 2022 | 114.31 | 116.70 | 106.94 | 107.28 | 1,393,488 | -5.28(-4.69%) |
Apr 20, 2022 | 116.54 | 116.94 | 112.49 | 112.56 | 976,193 | -2.13(-1.86%) |
Apr 19, 2022 | 115.95 | 116.50 | 112.29 | 114.69 | 1,520,313 | -0.84(-0.73%) |
Apr 18, 2022 | 112.56 | 117.42 | 111.69 | 115.53 | 1,334,751 | +1.90(+1.67%) |
Apr 14, 2022 | 115.00 | 116.06 | 112.30 | 113.63 | 1,411,335 | -1.02(-0.89%) |
Apr 13, 2022 | 109.31 | 114.92 | 108.39 | 114.65 | 1,777,686 | +5.33(+4.88%) |
Apr 12, 2022 | 108.00 | 114.00 | 107.69 | 109.32 | 2,433,548 | +4.63(+4.42%) |
Apr 11, 2022 | 102.03 | 104.81 | 100.37 | 104.69 | 1,745,472 | +0.91(+0.88%) |
Apr 08, 2022 | 100.24 | 104.04 | 99.22 | 103.78 | 1,784,484 | +2.88(+2.85%) |
Apr 07, 2022 | 101.57 | 104.68 | 98.51 | 100.90 | 1,279,770 | -0.84(-0.83%) |
Apr 06, 2022 | 106.12 | 107.11 | 100.57 | 101.74 | 1,612,199 | -5.99(-5.56%) |
Apr 05, 2022 | 113.37 | 114.73 | 107.57 | 107.73 | 1,234,364 | -6.99(-6.09%) |
Apr 04, 2022 | 113.01 | 116.52 | 112.77 | 114.72 | 1,451,588 | +1.79(+1.59%) |
Apr 01, 2022 | 114.46 | 115.29 | 111.23 | 112.93 | 1,395,552 | -0.93(-0.82%) |
Mar 31, 2022 | 115.61 | 117.27 | 113.80 | 113.86 | 1,310,885 | -1.74(-1.51%) |
Mar 30, 2022 | 120.00 | 122.22 | 114.82 | 115.60 | 2,120,003 | -5.85(-4.82%) |
Mar 29, 2022 | 118.14 | 122.22 | 117.76 | 121.45 | 2,228,300 | +5.09(+4.37%) |
Mar 28, 2022 | 112.40 | 116.44 | 110.27 | 116.36 | 1,499,606 | +3.66(+3.25%) |
Mar 25, 2022 | 109.50 | 113.13 | 108.26 | 112.70 | 2,292,153 | +3.75(+3.44%) |
Mar 24, 2022 | 105.29 | 109.02 | 103.84 | 108.95 | 1,680,870 | +5.44(+5.26%) |
Mar 23, 2022 | 102.75 | 107.33 | 101.94 | 103.51 | 1,160,849 | -0.89(-0.85%) |
Mar 22, 2022 | 104.83 | 107.31 | 103.87 | 104.40 | 1,037,243 | +0.44(+0.42%) |
Mar 21, 2022 | 104.25 | 106.71 | 101.90 | 103.96 | 1,209,349 | -1.73(-1.64%) |
Mar 18, 2022 | 103.00 | 106.85 | 101.65 | 105.69 | 3,797,958 | +2.50(+2.42%) |
Mar 17, 2022 | 98.19 | 103.49 | 96.87 | 103.19 | 1,268,708 | +3.94(+3.97%) |
Mar 16, 2022 | 93.08 | 100.39 | 93.08 | 99.25 | 1,963,857 | +7.71(+8.42%) |
Mar 15, 2022 | 86.11 | 91.86 | 84.88 | 91.54 | 1,795,236 | +5.08(+5.88%) |
Mar 14, 2022 | 90.98 | 92.35 | 85.67 | 86.46 | 1,617,632 | -5.60(-6.08%) |
Mar 11, 2022 | 98.00 | 98.50 | 91.24 | 92.06 | 1,024,351 | -4.07(-4.23%) |
Mar 10, 2022 | 97.44 | 94.13 | 96.13 | 1,232,004 | -3.13(-3.15%) | |
Mar 09, 2022 | 95.25 | 99.81 | 95.02 | 99.26 | 1,740,955 | +5.92(+6.34%) |
Mar 08, 2022 | 90.15 | 96.25 | 88.16 | 93.34 | 3,206,842 | +2.63(+2.90%) |
Mar 07, 2022 | 95.56 | 96.47 | 90.42 | 90.71 | 3,300,406 | -4.20(-4.43%) |
Mar 04, 2022 | 98.81 | 99.89 | 93.55 | 94.91 | 1,438,097 | -4.39(-4.42%) |
Mar 03, 2022 | 102.10 | 103.16 | 98.34 | 99.30 | 1,699,847 | -1.11(-1.11%) |
Mar 02, 2022 | 98.44 | 100.56 | 95.70 | 100.41 | 1,361,430 | +1.97(+2.00%) |
Mar 01, 2022 | 101.43 | 103.29 | 97.46 | 98.44 | 1,968,824 | -4.28(-4.17%) |
Feb 28, 2022 | 100.26 | 103.94 | 98.70 | 102.72 | 1,477,279 | +1.62(+1.60%) |
Feb 25, 2022 | 99.18 | 101.17 | 98.26 | 101.10 | 1,306,555 | +1.08(+1.08%) |
Feb 24, 2022 | 87.51 | 100.35 | 87.51 | 100.02 | 1,833,772 | +8.15(+8.87%) |
Feb 23, 2022 | 95.65 | 96.48 | 91.45 | 91.87 | 1,033,986 | -1.98(-2.11%) |
Feb 22, 2022 | 95.05 | 98.18 | 92.35 | 93.85 | 1,236,515 | -2.74(-2.84%) |
Feb 18, 2022 | 96.59 | 0 | -3.46(-3.46%) | |||
Feb 17, 2022 | 104.40 | 104.40 | 99.53 | 100.05 | 1,043,595 | -5.35(-5.08%) |
Feb 16, 2022 | 105.72 | 106.00 | 102.81 | 105.40 | 1,376,511 | -1.59(-1.49%) |
Feb 15, 2022 | 98.79 | 108.38 | 98.54 | 106.99 | 2,200,238 | +9.95(+10.25%) |
Feb 14, 2022 | 95.70 | 99.13 | 94.66 | 97.04 | 1,221,962 | +1.61(+1.69%) |
Feb 11, 2022 | 98.25 | 99.57 | 94.28 | 95.43 | 2,273,900 | -1.19(-1.23%) |
Feb 10, 2022 | 96.44 | 101.48 | 95.48 | 96.62 | 1,713,766 | -2.65(-2.67%) |
Feb 09, 2022 | 96.69 | 99.27 | 94.74 | 99.27 | 1,790,849 | +3.99(+4.19%) |
Feb 08, 2022 | 91.71 | 96.11 | 91.45 | 95.28 | 1,798,357 | +3.29(+3.58%) |
Feb 07, 2022 | 92.19 | 96.46 | 91.46 | 91.99 | 1,350,259 | -0.65(-0.70%) |
Feb 04, 2022 | 90.05 | 94.31 | 89.67 | 92.64 | 1,120,753 | +2.35(+2.60%) |
Feb 03, 2022 | 92.81 | 89.45 | 90.29 | 2,516,382 | -5.81(-6.05%) | |
Feb 02, 2022 | 97.45 | 98.25 | 92.50 | 96.10 | 2,401,361 | -1.35(-1.39%) |