Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 102.23 | 102.23 | 97.73 | 98.01 | 18,179,364 | -4.73(-4.61%) |
Apr 28, 2022 | 101.41 | 103.05 | 100.32 | 102.75 | 10,995,122 | +1.88(+1.86%) |
Apr 27, 2022 | 101.55 | 102.42 | 100.77 | 100.87 | 7,852,882 | -0.60(-0.60%) |
Apr 26, 2022 | 102.80 | 103.52 | 101.39 | 101.47 | 12,792,604 | -1.68(-1.63%) |
Apr 25, 2022 | 103.27 | 103.61 | 101.50 | 103.15 | 9,263,185 | -0.35(-0.34%) |
Apr 22, 2022 | 105.05 | 105.16 | 103.39 | 103.50 | 8,875,111 | -1.82(-1.73%) |
Apr 21, 2022 | 106.47 | 106.88 | 105.25 | 105.33 | 8,194,492 | -0.84(-0.79%) |
Apr 20, 2022 | 104.50 | 106.37 | 104.49 | 106.17 | 9,609,935 | +1.89(+1.81%) |
Apr 19, 2022 | 102.75 | 104.76 | 102.71 | 104.28 | 12,178,069 | +2.14(+2.10%) |
Apr 18, 2022 | 102.29 | 102.83 | 101.62 | 102.13 | 7,313,656 | -0.37(-0.36%) |
Apr 14, 2022 | 103.17 | 103.79 | 102.44 | 102.50 | 5,411,634 | -0.50(-0.49%) |
Apr 13, 2022 | 102.40 | 103.12 | 102.09 | 103.00 | 7,820,037 | +0.60(+0.59%) |
Apr 12, 2022 | 102.64 | 103.32 | 101.99 | 102.40 | 10,309,396 | -0.23(-0.22%) |
Apr 11, 2022 | 103.57 | 104.03 | 102.37 | 102.62 | 7,871,546 | -1.15(-1.11%) |
Apr 08, 2022 | 103.68 | 104.18 | 102.98 | 103.78 | 8,245,787 | +0.12(+0.12%) |
Apr 07, 2022 | 103.89 | 104.03 | 102.84 | 103.65 | 8,984,675 | -0.78(-0.75%) |
Apr 06, 2022 | 102.67 | 104.59 | 102.27 | 104.44 | 9,963,374 | +1.21(+1.17%) |
Apr 05, 2022 | 103.25 | 104.63 | 102.86 | 103.23 | 8,927,281 | -0.34(-0.33%) |
Apr 04, 2022 | 104.02 | 104.26 | 102.69 | 103.57 | 6,499,663 | -0.38(-0.36%) |
Apr 01, 2022 | 102.47 | 104.02 | 102.11 | 103.95 | 8,675,438 | +1.71(+1.67%) |
Mar 31, 2022 | 103.79 | 104.01 | 101.95 | 102.24 | 12,880,436 | -1.09(-1.05%) |
Mar 30, 2022 | 103.67 | 103.78 | 102.86 | 103.32 | 6,401,013 | -0.71(-0.68%) |
Mar 29, 2022 | 102.22 | 104.24 | 102.09 | 104.03 | 12,333,477 | +2.88(+2.85%) |
Mar 28, 2022 | 100.25 | 101.16 | 99.98 | 101.15 | 5,366,278 | +1.13(+1.13%) |
Mar 25, 2022 | 99.30 | 100.06 | 98.88 | 100.02 | 5,441,373 | +1.15(+1.17%) |
Mar 24, 2022 | 98.27 | 98.89 | 97.91 | 98.86 | 4,114,122 | +0.63(+0.64%) |
Mar 23, 2022 | 98.99 | 99.34 | 98.03 | 98.24 | 5,017,849 | -1.07(-1.08%) |
Mar 22, 2022 | 99.52 | 99.80 | 99.07 | 99.31 | 4,990,445 | +0.27(+0.28%) |
Mar 21, 2022 | 99.58 | 100.07 | 98.55 | 99.04 | 7,010,676 | -0.53(-0.53%) |
Mar 18, 2022 | 99.38 | 99.87 | 98.92 | 99.56 | 7,683,993 | +0.19(+0.19%) |
Mar 17, 2022 | 97.62 | 99.38 | 97.51 | 99.38 | 7,624,221 | +1.43(+1.46%) |
Mar 16, 2022 | 97.49 | 98.39 | 95.83 | 97.95 | 8,650,481 | +1.21(+1.25%) |
Mar 15, 2022 | 97.05 | 97.43 | 95.88 | 96.73 | 6,730,047 | +0.67(+0.70%) |
Mar 14, 2022 | 97.36 | 97.49 | 95.64 | 96.06 | 9,051,850 | -0.69(-0.71%) |
Mar 11, 2022 | 98.16 | 98.73 | 96.71 | 96.75 | 6,341,757 | -0.82(-0.84%) |
Mar 10, 2022 | 96.25 | 97.81 | 97.57 | 9,337,780 | +0.24(+0.24%) | |
Mar 09, 2022 | 97.53 | 98.36 | 97.17 | 97.33 | 10,025,991 | +1.53(+1.60%) |
Mar 08, 2022 | 96.20 | 97.63 | 95.61 | 95.80 | 9,993,350 | -0.54(-0.56%) |
Mar 07, 2022 | 98.14 | 98.33 | 96.34 | 96.34 | 10,747,221 | -2.01(-2.05%) |
Mar 04, 2022 | 97.06 | 98.45 | 96.82 | 98.35 | 10,652,470 | +0.48(+0.49%) |
Mar 03, 2022 | 97.66 | 98.21 | 96.63 | 97.87 | 8,120,302 | +0.80(+0.82%) |
Mar 02, 2022 | 95.88 | 97.55 | 95.77 | 97.07 | 10,986,139 | +1.65(+1.73%) |
Mar 01, 2022 | 96.06 | 96.60 | 94.88 | 95.42 | 12,395,443 | -0.24(-0.26%) |
Feb 28, 2022 | 96.24 | 96.77 | 94.79 | 95.67 | 13,982,535 | -1.61(-1.65%) |
Feb 25, 2022 | 95.48 | 97.39 | 95.26 | 97.28 | 10,428,619 | +2.29(+2.41%) |
Feb 24, 2022 | 91.56 | 95.34 | 91.30 | 94.99 | 16,460,582 | +1.66(+1.77%) |
Feb 23, 2022 | 95.45 | 96.15 | 93.29 | 93.34 | 11,311,901 | -1.67(-1.76%) |
Feb 22, 2022 | 95.24 | 95.73 | 94.50 | 95.01 | 11,531,003 | -0.49(-0.51%) |
Feb 18, 2022 | 95.50 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 96.78 | 97.05 | 95.87 | 96.00 | 7,976,835 | -1.09(-1.12%) |
Feb 16, 2022 | 96.94 | 97.35 | 96.10 | 97.09 | 7,658,618 | +0.32(+0.33%) |
Feb 15, 2022 | 96.96 | 97.41 | 96.48 | 96.77 | 6,785,319 | +0.73(+0.76%) |
Feb 14, 2022 | 97.03 | 97.66 | 95.64 | 96.04 | 9,006,260 | -0.90(-0.93%) |
Feb 11, 2022 | 98.47 | 98.77 | 96.38 | 96.94 | 11,667,385 | -1.02(-1.04%) |
Feb 10, 2022 | 99.07 | 100.38 | 97.43 | 97.96 | 12,619,361 | -2.51(-2.50%) |
Feb 09, 2022 | 99.28 | 100.54 | 99.27 | 100.47 | 8,215,023 | +2.25(+2.29%) |
Feb 08, 2022 | 98.62 | 99.03 | 97.98 | 98.22 | 8,801,100 | -0.52(-0.52%) |
Feb 07, 2022 | 99.04 | 99.45 | 98.53 | 98.74 | 8,112,142 | -0.17(-0.17%) |
Feb 04, 2022 | 99.31 | 100.09 | 98.04 | 98.91 | 9,776,132 | -0.92(-0.92%) |
Feb 03, 2022 | 100.47 | 99.83 | 99.83 | 7,546,376 | -1.27(-1.26%) | |
Feb 02, 2022 | 100.26 | 101.33 | 100.07 | 101.10 | 7,859,082 | +1.38(+1.39%) |