Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.52 | 100.66 | 96.26 | 96.50 | 10,312,282 | -4.64(-4.59%) |
Apr 28, 2022 | 99.80 | 101.46 | 98.74 | 101.14 | 7,793,294 | +1.83(+1.84%) |
Apr 27, 2022 | 100.03 | 100.83 | 99.23 | 99.31 | 6,470,630 | -0.66(-0.66%) |
Apr 26, 2022 | 101.34 | 101.97 | 99.91 | 99.97 | 6,697,788 | -1.67(-1.64%) |
Apr 25, 2022 | 101.59 | 102.06 | 99.95 | 101.64 | 6,498,588 | -0.26(-0.26%) |
Apr 22, 2022 | 103.46 | 103.56 | 101.84 | 101.90 | 5,297,074 | -1.82(-1.75%) |
Apr 21, 2022 | 104.97 | 105.29 | 103.63 | 103.72 | 5,192,204 | -0.72(-0.69%) |
Apr 20, 2022 | 103.11 | 104.79 | 103.03 | 104.44 | 5,811,958 | +1.71(+1.66%) |
Apr 19, 2022 | 101.07 | 103.02 | 100.96 | 102.74 | 8,117,428 | +2.19(+2.18%) |
Apr 18, 2022 | 100.75 | 101.32 | 100.05 | 100.55 | 4,585,351 | -0.41(-0.40%) |
Apr 14, 2022 | 101.79 | 102.24 | 100.87 | 100.95 | 4,809,066 | -0.44(-0.43%) |
Apr 13, 2022 | 100.74 | 101.54 | 100.42 | 101.39 | 5,033,521 | +0.72(+0.71%) |
Apr 12, 2022 | 100.87 | 101.59 | 100.28 | 100.68 | 5,488,201 | -0.15(-0.15%) |
Apr 11, 2022 | 101.65 | 102.21 | 100.61 | 100.82 | 4,648,468 | -1.10(-1.08%) |
Apr 08, 2022 | 101.90 | 102.37 | 101.18 | 101.92 | 6,399,151 | +0.17(+0.16%) |
Apr 07, 2022 | 102.18 | 102.26 | 101.08 | 101.75 | 5,749,763 | -1.02(-0.99%) |
Apr 06, 2022 | 101.16 | 102.88 | 100.67 | 102.77 | 5,440,338 | +1.21(+1.19%) |
Apr 05, 2022 | 101.78 | 103.04 | 101.26 | 101.57 | 5,378,944 | -0.50(-0.49%) |
Apr 04, 2022 | 102.61 | 102.83 | 101.17 | 102.07 | 6,798,606 | -0.50(-0.49%) |
Apr 01, 2022 | 101.08 | 102.61 | 100.75 | 102.57 | 7,075,537 | +1.96(+1.95%) |
Mar 31, 2022 | 102.27 | 102.58 | 100.61 | 100.61 | 8,042,984 | -1.24(-1.22%) |
Mar 30, 2022 | 102.18 | 102.37 | 101.39 | 101.86 | 5,618,578 | -0.74(-0.72%) |
Mar 29, 2022 | 100.66 | 102.77 | 100.56 | 102.60 | 5,763,190 | +2.92(+2.93%) |
Mar 28, 2022 | 98.72 | 99.67 | 98.51 | 99.67 | 4,449,470 | +1.05(+1.06%) |
Mar 25, 2022 | 97.83 | 98.62 | 97.49 | 98.62 | 4,842,088 | +1.22(+1.25%) |
Mar 24, 2022 | 96.82 | 97.44 | 96.45 | 97.41 | 4,193,854 | +0.61(+0.63%) |
Mar 23, 2022 | 97.48 | 97.95 | 96.67 | 96.80 | 4,949,829 | -1.10(-1.12%) |
Mar 22, 2022 | 98.24 | 98.49 | 97.68 | 97.89 | 5,144,099 | +0.25(+0.26%) |
Mar 21, 2022 | 98.32 | 98.77 | 97.22 | 97.64 | 4,950,889 | -0.60(-0.61%) |
Mar 18, 2022 | 98.19 | 98.58 | 97.65 | 98.24 | 6,298,112 | +0.00(+0.00%) |
Mar 17, 2022 | 96.40 | 98.13 | 96.38 | 98.24 | 4,163,431 | +1.50(+1.55%) |
Mar 16, 2022 | 96.31 | 97.20 | 94.70 | 96.75 | 7,105,927 | +1.14(+1.19%) |
Mar 15, 2022 | 95.83 | 96.33 | 94.74 | 95.61 | 5,680,470 | +0.64(+0.67%) |
Mar 14, 2022 | 96.27 | 96.43 | 94.55 | 94.98 | 4,916,708 | -0.75(-0.78%) |
Mar 11, 2022 | 97.23 | 97.68 | 95.66 | 95.72 | 5,828,453 | -0.77(-0.79%) |
Mar 10, 2022 | 95.23 | 96.72 | 96.49 | 4,369,821 | +0.24(+0.25%) | |
Mar 09, 2022 | 96.39 | 97.21 | 96.09 | 96.25 | 6,266,159 | +1.46(+1.54%) |
Mar 08, 2022 | 95.21 | 96.49 | 94.47 | 94.79 | 7,677,122 | -0.46(-0.48%) |
Mar 07, 2022 | 96.96 | 97.19 | 95.21 | 95.25 | 7,046,251 | -1.92(-1.98%) |
Mar 04, 2022 | 95.89 | 97.27 | 95.64 | 97.17 | 7,035,781 | +0.44(+0.46%) |
Mar 03, 2022 | 96.48 | 97.05 | 95.48 | 96.73 | 7,058,853 | +0.78(+0.82%) |
Mar 02, 2022 | 94.52 | 96.43 | 94.39 | 95.95 | 7,522,250 | +1.76(+1.87%) |
Mar 01, 2022 | 94.92 | 95.49 | 93.67 | 94.18 | 9,634,644 | -0.50(-0.53%) |
Feb 28, 2022 | 95.32 | 95.70 | 93.68 | 94.68 | 7,902,222 | -1.43(-1.49%) |
Feb 25, 2022 | 94.23 | 96.25 | 94.18 | 96.11 | 6,357,550 | +2.26(+2.41%) |
Feb 24, 2022 | 90.50 | 94.14 | 90.22 | 93.85 | 10,265,752 | +1.55(+1.68%) |
Feb 23, 2022 | 94.64 | 95.05 | 92.26 | 92.30 | 6,715,795 | -1.55(-1.65%) |
Feb 22, 2022 | 93.83 | 94.41 | 93.23 | 93.85 | 7,209,527 | -0.34(-0.36%) |
Feb 18, 2022 | 94.19 | 0 | -0.57(-0.60%) | |||
Feb 17, 2022 | 95.42 | 95.71 | 94.63 | 94.76 | 5,250,238 | -1.02(-1.06%) |
Feb 16, 2022 | 95.44 | 96.02 | 94.75 | 95.78 | 4,692,668 | +0.44(+0.46%) |
Feb 15, 2022 | 95.31 | 95.90 | 94.99 | 95.34 | 3,912,485 | +0.85(+0.90%) |
Feb 14, 2022 | 95.48 | 96.07 | 94.08 | 94.49 | 5,793,966 | -0.87(-0.91%) |
Feb 11, 2022 | 96.72 | 97.09 | 94.78 | 95.35 | 6,150,441 | -0.88(-0.91%) |
Feb 10, 2022 | 97.21 | 98.56 | 95.69 | 96.23 | 7,524,437 | -1.25(-1.28%) |
Feb 09, 2022 | 97.39 | 98.63 | 97.39 | 97.48 | 6,223,651 | +1.10(+1.14%) |
Feb 08, 2022 | 96.78 | 97.13 | 96.14 | 96.38 | 6,611,347 | -0.45(-0.47%) |
Feb 07, 2022 | 96.90 | 97.50 | 96.61 | 96.83 | 6,346,665 | -0.14(-0.14%) |
Feb 04, 2022 | 97.30 | 98.12 | 96.06 | 96.97 | 7,435,683 | -0.97(-0.99%) |
Feb 03, 2022 | 98.36 | 97.87 | 97.94 | 5,905,733 | -1.05(-1.06%) | |
Feb 02, 2022 | 98.25 | 99.28 | 98.13 | 98.99 | 5,002,135 | +1.25(+1.28%) |