Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 101.28 | 101.76 | 97.92 | 98.36 | 1,074,801 | -2.64(-2.62%) |
Apr 28, 2022 | 98.43 | 101.85 | 96.49 | 101.00 | 1,333,745 | +3.05(+3.11%) |
Apr 27, 2022 | 97.15 | 98.90 | 95.35 | 97.96 | 1,740,643 | +1.44(+1.49%) |
Apr 26, 2022 | 97.14 | 99.20 | 96.25 | 96.52 | 1,303,187 | +0.01(+0.01%) |
Apr 25, 2022 | 96.59 | 97.04 | 92.86 | 96.51 | 1,962,967 | -3.23(-3.24%) |
Apr 22, 2022 | 101.90 | 103.44 | 99.58 | 99.74 | 853,376 | -2.65(-2.59%) |
Apr 21, 2022 | 106.62 | 107.09 | 102.01 | 102.40 | 1,061,659 | -3.51(-3.32%) |
Apr 20, 2022 | 105.80 | 106.48 | 104.70 | 105.91 | 624,346 | +0.51(+0.49%) |
Apr 19, 2022 | 105.70 | 106.79 | 104.70 | 105.40 | 885,132 | -1.05(-0.98%) |
Apr 18, 2022 | 105.60 | 107.00 | 105.00 | 106.44 | 1,528,989 | +1.66(+1.59%) |
Apr 14, 2022 | 103.84 | 105.59 | 103.69 | 104.78 | 843,735 | +0.43(+0.41%) |
Apr 13, 2022 | 103.91 | 104.56 | 102.21 | 104.35 | 919,674 | +1.63(+1.58%) |
Apr 12, 2022 | 102.77 | 104.48 | 102.48 | 102.72 | 912,533 | +1.70(+1.68%) |
Apr 11, 2022 | 102.96 | 102.97 | 100.77 | 101.02 | 1,269,152 | -3.08(-2.96%) |
Apr 08, 2022 | 101.67 | 104.36 | 101.49 | 104.11 | 1,770,064 | +2.72(+2.68%) |
Apr 07, 2022 | 100.72 | 101.72 | 98.73 | 101.39 | 752,321 | +1.28(+1.28%) |
Apr 06, 2022 | 100.74 | 101.54 | 99.58 | 100.11 | 979,296 | +0.51(+0.51%) |
Apr 05, 2022 | 101.58 | 103.08 | 99.51 | 99.60 | 893,962 | -1.67(-1.65%) |
Apr 04, 2022 | 102.07 | 102.21 | 100.27 | 101.28 | 943,294 | +0.00(+0.00%) |
Apr 01, 2022 | 99.78 | 101.96 | 99.78 | 101.28 | 739,481 | +1.24(+1.24%) |
Mar 31, 2022 | 100.32 | 102.46 | 100.01 | 100.03 | 1,437,379 | -1.38(-1.36%) |
Mar 30, 2022 | 101.33 | 102.33 | 100.83 | 101.42 | 1,102,084 | +1.05(+1.04%) |
Mar 29, 2022 | 98.44 | 100.37 | 97.08 | 100.37 | 1,969,930 | -0.35(-0.34%) |
Mar 28, 2022 | 101.37 | 101.37 | 100.00 | 100.72 | 943,538 | -2.60(-2.51%) |
Mar 25, 2022 | 100.05 | 103.40 | 100.05 | 103.31 | 1,290,346 | +2.65(+2.64%) |
Mar 24, 2022 | 100.72 | 101.56 | 100.04 | 100.66 | 1,406,745 | +0.36(+0.35%) |
Mar 23, 2022 | 100.22 | 101.09 | 99.87 | 100.30 | 1,680,039 | +1.72(+1.74%) |
Mar 22, 2022 | 98.75 | 99.39 | 97.31 | 98.59 | 1,798,640 | -0.64(-0.64%) |
Mar 21, 2022 | 97.41 | 99.50 | 97.10 | 99.23 | 2,209,068 | +3.69(+3.86%) |
Mar 18, 2022 | 95.46 | 96.06 | 94.77 | 95.54 | 1,799,274 | -0.02(-0.02%) |
Mar 17, 2022 | 94.15 | 95.80 | 93.48 | 95.56 | 2,030,370 | +3.29(+3.57%) |
Mar 16, 2022 | 92.84 | 93.65 | 91.23 | 92.26 | 2,849,957 | -0.26(-0.28%) |
Mar 15, 2022 | 91.98 | 93.60 | 90.70 | 92.52 | 4,567,627 | -3.23(-3.37%) |
Mar 14, 2022 | 96.92 | 97.38 | 94.45 | 95.75 | 3,473,157 | -3.14(-3.18%) |
Mar 11, 2022 | 98.19 | 100.15 | 98.16 | 98.89 | 3,215,581 | -0.92(-0.92%) |
Mar 10, 2022 | 98.07 | 100.10 | 99.81 | 2,933,805 | +2.84(+2.93%) | |
Mar 09, 2022 | 96.12 | 99.11 | 94.50 | 96.97 | 4,015,827 | -2.69(-2.70%) |
Mar 08, 2022 | 100.54 | 103.41 | 97.08 | 99.66 | 5,225,183 | +1.00(+1.02%) |
Mar 07, 2022 | 98.25 | 100.34 | 96.40 | 98.66 | 4,779,671 | +1.53(+1.58%) |
Mar 04, 2022 | 94.30 | 97.13 | 94.10 | 97.13 | 2,845,617 | +2.97(+3.15%) |
Mar 03, 2022 | 93.02 | 94.78 | 92.82 | 94.16 | 3,370,364 | +0.17(+0.18%) |
Mar 02, 2022 | 93.45 | 94.77 | 92.92 | 94.00 | 2,537,006 | +2.23(+2.43%) |
Mar 01, 2022 | 91.65 | 93.33 | 90.61 | 91.77 | 2,766,465 | +0.86(+0.95%) |
Feb 28, 2022 | 88.18 | 90.99 | 87.64 | 90.91 | 2,892,840 | +2.45(+2.77%) |
Feb 25, 2022 | 86.69 | 88.47 | 86.86 | 88.46 | 2,558,801 | +2.20(+2.55%) |
Feb 24, 2022 | 88.53 | 88.53 | 83.92 | 86.26 | 3,437,946 | -0.31(-0.35%) |
Feb 23, 2022 | 86.19 | 87.27 | 85.76 | 86.57 | 2,111,957 | +1.02(+1.19%) |
Feb 22, 2022 | 89.66 | 89.66 | 84.33 | 85.55 | 2,170,489 | -1.50(-1.73%) |
Feb 18, 2022 | 87.05 | 0 | -0.59(-0.68%) | |||
Feb 17, 2022 | 87.71 | 88.65 | 87.05 | 87.64 | 2,213,112 | -0.18(-0.20%) |
Feb 16, 2022 | 87.96 | 89.42 | 87.29 | 87.82 | 1,980,442 | +0.58(+0.67%) |
Feb 15, 2022 | 86.11 | 87.42 | 85.44 | 87.24 | 2,047,457 | -0.97(-1.10%) |
Feb 14, 2022 | 89.78 | 89.78 | 87.18 | 88.21 | 2,746,074 | -1.96(-2.17%) |
Feb 11, 2022 | 88.15 | 90.36 | 87.70 | 90.17 | 2,594,728 | +2.52(+2.88%) |
Feb 10, 2022 | 87.67 | 89.34 | 87.02 | 87.64 | 1,574,658 | -0.49(-0.56%) |
Feb 09, 2022 | 87.60 | 88.76 | 87.32 | 88.14 | 1,452,193 | +0.79(+0.90%) |
Feb 08, 2022 | 88.99 | 89.10 | 86.64 | 87.35 | 2,059,506 | -1.88(-2.11%) |
Feb 07, 2022 | 87.87 | 90.07 | 87.15 | 89.23 | 1,845,177 | +0.96(+1.08%) |
Feb 04, 2022 | 88.07 | 89.83 | 87.90 | 88.27 | 2,202,701 | +1.33(+1.53%) |
Feb 03, 2022 | 87.59 | 87.75 | 86.09 | 86.95 | 1,949,180 | -1.01(-1.15%) |
Feb 02, 2022 | 87.50 | 88.15 | 86.17 | 87.96 | 2,520,974 | +0.29(+0.33%) |