Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.54 | 96.21 | 93.23 | 93.44 | 2,107,985 | -1.60(-1.69%) |
Apr 28, 2022 | 94.02 | 95.52 | 93.47 | 95.04 | 1,357,355 | +1.35(+1.44%) |
Apr 27, 2022 | 94.00 | 94.72 | 93.24 | 93.69 | 910,175 | -0.64(-0.67%) |
Apr 26, 2022 | 95.85 | 96.64 | 94.29 | 94.33 | 2,075,573 | -2.42(-2.50%) |
Apr 25, 2022 | 96.83 | 97.05 | 94.74 | 96.75 | 1,143,810 | -0.77(-0.79%) |
Apr 22, 2022 | 100.25 | 100.33 | 97.35 | 97.51 | 915,470 | -3.46(-3.42%) |
Apr 21, 2022 | 103.10 | 103.55 | 100.69 | 100.97 | 719,333 | -1.23(-1.20%) |
Apr 20, 2022 | 101.02 | 103.13 | 100.79 | 102.19 | 736,694 | +2.49(+2.50%) |
Apr 19, 2022 | 99.08 | 99.73 | 98.56 | 99.71 | 519,013 | +1.04(+1.06%) |
Apr 18, 2022 | 98.49 | 99.26 | 98.31 | 98.66 | 463,842 | -0.16(-0.16%) |
Apr 14, 2022 | 98.70 | 99.42 | 98.48 | 98.82 | 559,478 | +0.17(+0.17%) |
Apr 13, 2022 | 97.93 | 98.77 | 97.08 | 98.65 | 771,106 | +0.12(+0.12%) |
Apr 12, 2022 | 99.69 | 100.10 | 98.14 | 98.53 | 599,702 | -1.13(-1.14%) |
Apr 11, 2022 | 100.08 | 100.79 | 99.39 | 99.66 | 771,122 | -0.71(-0.71%) |
Apr 08, 2022 | 99.59 | 100.82 | 99.57 | 100.38 | 582,496 | +0.82(+0.82%) |
Apr 07, 2022 | 101.25 | 101.36 | 98.74 | 99.56 | 919,374 | -2.10(-2.06%) |
Apr 06, 2022 | 102.63 | 102.86 | 101.19 | 101.66 | 861,384 | -1.30(-1.27%) |
Apr 05, 2022 | 102.50 | 104.06 | 102.24 | 102.96 | 820,233 | +0.56(+0.55%) |
Apr 04, 2022 | 101.85 | 102.69 | 101.28 | 102.40 | 617,975 | +0.57(+0.56%) |
Apr 01, 2022 | 103.28 | 103.40 | 101.38 | 101.83 | 819,051 | -0.85(-0.83%) |
Mar 31, 2022 | 103.07 | 103.81 | 102.49 | 102.68 | 1,467,465 | -0.66(-0.64%) |
Mar 30, 2022 | 104.11 | 104.34 | 103.12 | 103.34 | 747,635 | -0.47(-0.45%) |
Mar 29, 2022 | 104.54 | 104.83 | 103.50 | 103.81 | 761,668 | -0.01(-0.01%) |
Mar 28, 2022 | 103.80 | 103.82 | 102.81 | 103.82 | 598,427 | -0.42(-0.40%) |
Mar 25, 2022 | 103.52 | 104.32 | 103.49 | 104.24 | 729,810 | +0.84(+0.82%) |
Mar 24, 2022 | 102.89 | 103.77 | 102.65 | 103.40 | 895,716 | +0.90(+0.88%) |
Mar 23, 2022 | 103.06 | 103.53 | 102.47 | 102.50 | 1,667,579 | -3.99(-3.74%) |
Mar 22, 2022 | 106.14 | 106.86 | 105.75 | 106.49 | 784,428 | +0.84(+0.79%) |
Mar 21, 2022 | 106.09 | 106.35 | 105.32 | 105.65 | 878,550 | +0.10(+0.10%) |
Mar 18, 2022 | 104.12 | 105.80 | 103.90 | 105.55 | 1,083,185 | +0.82(+0.78%) |
Mar 17, 2022 | 103.62 | 104.75 | 103.44 | 104.73 | 858,867 | +0.82(+0.79%) |
Mar 16, 2022 | 102.55 | 104.25 | 102.14 | 103.91 | 1,133,150 | +2.66(+2.62%) |
Mar 15, 2022 | 101.11 | 101.47 | 99.95 | 101.25 | 1,024,769 | +0.28(+0.28%) |
Mar 14, 2022 | 100.76 | 102.21 | 100.63 | 100.98 | 817,921 | +0.45(+0.45%) |
Mar 11, 2022 | 100.59 | 101.59 | 100.39 | 100.52 | 759,592 | +0.60(+0.60%) |
Mar 10, 2022 | 99.40 | 99.92 | 744,647 | -0.09(-0.09%) | ||
Mar 09, 2022 | 98.79 | 100.28 | 98.18 | 100.01 | 1,014,659 | +3.44(+3.56%) |
Mar 08, 2022 | 97.03 | 98.49 | 95.57 | 96.57 | 1,375,594 | -0.11(-0.12%) |
Mar 07, 2022 | 98.69 | 99.41 | 96.69 | 96.69 | 1,273,262 | -3.33(-3.33%) |
Mar 04, 2022 | 99.44 | 100.40 | 98.53 | 100.02 | 1,022,346 | -1.40(-1.38%) |
Mar 03, 2022 | 102.04 | 102.46 | 100.89 | 101.42 | 889,292 | -0.32(-0.32%) |
Mar 02, 2022 | 100.04 | 102.32 | 99.78 | 101.74 | 1,019,148 | +3.02(+3.06%) |
Mar 01, 2022 | 100.41 | 101.50 | 97.77 | 98.72 | 1,568,881 | -0.42(-0.42%) |
Feb 28, 2022 | 97.66 | 99.37 | 97.66 | 99.14 | 1,401,392 | -0.42(-0.42%) |
Feb 25, 2022 | 97.77 | 99.96 | 98.54 | 99.56 | 1,250,003 | +2.78(+2.87%) |
Feb 24, 2022 | 94.71 | 96.91 | 94.34 | 96.78 | 1,973,385 | -1.78(-1.81%) |
Feb 23, 2022 | 100.74 | 100.86 | 98.40 | 98.57 | 1,108,937 | -1.27(-1.27%) |
Feb 22, 2022 | 99.18 | 100.61 | 98.74 | 99.84 | 2,271,881 | -0.09(-0.09%) |
Feb 18, 2022 | 99.92 | 0 | -0.75(-0.74%) | |||
Feb 17, 2022 | 102.03 | 102.44 | 100.52 | 100.67 | 848,778 | -1.98(-1.93%) |
Feb 16, 2022 | 102.35 | 103.21 | 102.02 | 102.65 | 538,905 | +0.42(+0.41%) |
Feb 15, 2022 | 102.81 | 102.81 | 101.49 | 102.23 | 790,785 | +0.51(+0.50%) |
Feb 14, 2022 | 102.66 | 102.73 | 101.12 | 101.72 | 1,005,476 | -1.13(-1.10%) |
Feb 11, 2022 | 103.36 | 104.91 | 102.52 | 102.86 | 847,660 | -0.86(-0.83%) |
Feb 10, 2022 | 103.47 | 105.20 | 103.25 | 103.72 | 668,185 | +0.13(+0.13%) |
Feb 09, 2022 | 103.37 | 104.10 | 103.08 | 103.59 | 628,217 | +0.67(+0.65%) |
Feb 08, 2022 | 101.90 | 103.18 | 101.79 | 102.92 | 915,309 | +1.05(+1.03%) |
Feb 07, 2022 | 101.93 | 102.18 | 101.26 | 101.86 | 1,528,307 | +0.69(+0.68%) |
Feb 04, 2022 | 100.92 | 101.61 | 100.26 | 101.18 | 704,879 | -0.20(-0.20%) |
Feb 03, 2022 | 101.70 | 101.08 | 101.38 | 1,642,548 | -0.56(-0.55%) | |
Feb 02, 2022 | 100.42 | 102.15 | 100.26 | 101.93 | 1,018,227 | +2.03(+2.03%) |