Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.53 | 98.17 | 94.59 | 94.69 | 19,480 | -3.47(-3.54%) |
Apr 28, 2022 | 96.89 | 98.60 | 95.69 | 98.17 | 41,337 | +1.87(+1.94%) |
Apr 27, 2022 | 96.25 | 97.35 | 95.78 | 96.30 | 27,278 | +0.32(+0.34%) |
Apr 26, 2022 | 97.61 | 97.81 | 95.94 | 95.97 | 32,612 | -2.32(-2.36%) |
Apr 25, 2022 | 97.11 | 98.31 | 96.04 | 98.29 | 84,839 | +0.31(+0.31%) |
Apr 22, 2022 | 100.82 | 100.82 | 97.90 | 97.99 | 39,593 | -3.13(-3.10%) |
Apr 21, 2022 | 104.24 | 104.31 | 101.02 | 101.12 | 34,703 | -2.33(-2.26%) |
Apr 20, 2022 | 103.45 | 103.96 | 103.05 | 103.45 | 46,157 | +0.61(+0.59%) |
Apr 19, 2022 | 101.28 | 103.01 | 101.28 | 102.84 | 25,155 | +1.48(+1.46%) |
Apr 18, 2022 | 101.72 | 101.91 | 100.90 | 101.36 | 32,413 | -0.52(-0.51%) |
Apr 14, 2022 | 103.10 | 103.19 | 101.83 | 101.89 | 23,383 | -1.15(-1.12%) |
Apr 13, 2022 | 101.92 | 103.14 | 101.92 | 103.04 | 187,744 | +1.45(+1.42%) |
Apr 12, 2022 | 102.64 | 103.28 | 101.33 | 101.59 | 28,141 | -0.18(-0.17%) |
Apr 11, 2022 | 102.75 | 102.75 | 101.72 | 101.77 | 46,438 | -1.61(-1.56%) |
Apr 08, 2022 | 103.18 | 103.90 | 102.92 | 103.38 | 32,948 | +0.02(+0.02%) |
Apr 07, 2022 | 102.37 | 103.94 | 102.03 | 103.36 | 47,072 | +0.74(+0.72%) |
Apr 06, 2022 | 102.64 | 103.06 | 101.92 | 102.62 | 30,461 | -1.25(-1.20%) |
Apr 05, 2022 | 105.68 | 105.68 | 103.61 | 103.88 | 47,648 | -2.01(-1.90%) |
Apr 04, 2022 | 105.31 | 105.91 | 105.31 | 105.88 | 34,740 | +0.72(+0.68%) |
Apr 01, 2022 | 105.43 | 105.56 | 104.33 | 105.17 | 52,406 | +0.13(+0.12%) |
Mar 31, 2022 | 106.57 | 107.00 | 104.98 | 105.04 | 48,991 | -1.36(-1.28%) |
Mar 30, 2022 | 107.48 | 107.54 | 106.07 | 106.40 | 37,126 | -1.48(-1.37%) |
Mar 29, 2022 | 107.00 | 108.03 | 106.52 | 107.87 | 21,628 | +2.05(+1.93%) |
Mar 28, 2022 | 104.92 | 105.87 | 104.36 | 105.83 | 21,731 | +0.77(+0.73%) |
Mar 25, 2022 | 105.21 | 105.21 | 104.03 | 105.06 | 34,238 | -0.03(-0.03%) |
Mar 24, 2022 | 104.39 | 105.09 | 103.44 | 105.09 | 41,978 | +1.73(+1.67%) |
Mar 23, 2022 | 104.31 | 104.80 | 103.36 | 103.36 | 32,048 | -1.62(-1.55%) |
Mar 22, 2022 | 104.07 | 105.19 | 104.07 | 104.98 | 27,378 | +1.23(+1.19%) |
Mar 21, 2022 | 104.33 | 104.56 | 102.86 | 103.75 | 26,544 | -0.50(-0.48%) |
Mar 18, 2022 | 102.08 | 104.36 | 102.08 | 104.25 | 151,479 | +1.68(+1.64%) |
Mar 17, 2022 | 100.45 | 102.57 | 100.45 | 102.57 | 31,479 | +1.66(+1.65%) |
Mar 16, 2022 | 98.95 | 100.91 | 98.08 | 100.91 | 30,668 | +3.17(+3.24%) |
Mar 15, 2022 | 96.00 | 97.86 | 95.81 | 97.74 | 21,932 | +2.23(+2.34%) |
Mar 14, 2022 | 97.11 | 97.63 | 95.12 | 95.51 | 36,591 | -1.41(-1.45%) |
Mar 11, 2022 | 99.43 | 99.54 | 96.92 | 96.92 | 24,642 | -1.69(-1.72%) |
Mar 10, 2022 | 97.69 | 98.83 | 97.26 | 98.61 | 92,307 | -0.52(-0.53%) |
Mar 09, 2022 | 97.93 | 99.73 | 97.74 | 99.13 | 40,332 | +3.26(+3.40%) |
Mar 08, 2022 | 96.27 | 98.01 | 95.27 | 95.87 | 52,054 | -0.28(-0.29%) |
Mar 07, 2022 | 100.37 | 100.37 | 96.15 | 96.15 | 61,565 | -4.27(-4.25%) |
Mar 04, 2022 | 100.83 | 100.98 | 99.44 | 100.42 | 55,985 | -1.05(-1.04%) |
Mar 03, 2022 | 103.25 | 103.28 | 101.11 | 101.47 | 31,362 | -1.38(-1.34%) |
Mar 02, 2022 | 101.23 | 103.27 | 101.22 | 102.85 | 84,646 | +2.33(+2.32%) |
Mar 01, 2022 | 102.05 | 102.45 | 99.86 | 100.52 | 58,395 | -1.66(-1.63%) |
Feb 28, 2022 | 101.55 | 102.94 | 100.95 | 102.18 | 24,289 | -0.54(-0.53%) |
Feb 25, 2022 | 100.75 | 102.73 | 100.56 | 102.72 | 396,330 | +2.30(+2.29%) |
Feb 24, 2022 | 94.52 | 100.64 | 94.52 | 100.42 | 138,110 | +2.97(+3.05%) |
Feb 23, 2022 | 100.45 | 100.88 | 97.45 | 97.45 | 71,409 | -2.05(-2.06%) |
Feb 22, 2022 | 100.30 | 101.30 | 98.79 | 99.49 | 47,998 | -1.30(-1.29%) |
Feb 18, 2022 | 100.79 | 0 | -0.77(-0.76%) | |||
Feb 17, 2022 | 103.85 | 103.85 | 101.49 | 101.56 | 59,491 | -3.05(-2.91%) |
Feb 16, 2022 | 103.93 | 104.84 | 103.23 | 104.61 | 192,326 | +0.11(+0.10%) |
Feb 15, 2022 | 103.47 | 104.59 | 103.47 | 104.50 | 33,766 | +2.24(+2.19%) |
Feb 14, 2022 | 102.89 | 103.64 | 101.49 | 102.26 | 52,816 | -0.75(-0.73%) |
Feb 11, 2022 | 106.10 | 106.22 | 102.55 | 103.00 | 31,728 | -2.69(-2.55%) |
Feb 10, 2022 | 105.98 | 108.20 | 105.19 | 105.70 | 74,545 | -1.88(-1.75%) |
Feb 09, 2022 | 106.30 | 107.62 | 106.30 | 107.58 | 80,054 | +2.56(+2.43%) |
Feb 08, 2022 | 103.71 | 105.21 | 103.37 | 105.02 | 56,049 | +1.01(+0.97%) |
Feb 07, 2022 | 104.49 | 105.01 | 103.79 | 104.01 | 62,230 | -0.08(-0.08%) |
Feb 04, 2022 | 103.38 | 105.09 | 102.82 | 104.09 | 190,296 | +0.73(+0.70%) |
Feb 03, 2022 | 104.30 | 103.15 | 103.36 | 162,831 | -2.50(-2.36%) | |
Feb 02, 2022 | 105.52 | 106.06 | 104.93 | 105.86 | 36,922 | +0.99(+0.95%) |