Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.43 | 98.52 | 93.86 | 94.04 | 961,898 | -1.78(-1.86%) |
Apr 28, 2022 | 95.61 | 97.50 | 94.33 | 95.83 | 1,453,582 | +1.48(+1.56%) |
Apr 27, 2022 | 94.64 | 96.91 | 94.20 | 94.35 | 604,427 | -0.30(-0.31%) |
Apr 26, 2022 | 98.77 | 98.77 | 94.37 | 94.65 | 1,063,070 | -4.65(-4.68%) |
Apr 25, 2022 | 97.65 | 99.37 | 96.39 | 99.30 | 1,340,920 | -0.52(-0.52%) |
Apr 22, 2022 | 101.67 | 101.89 | 99.74 | 99.82 | 809,544 | -2.25(-2.21%) |
Apr 21, 2022 | 105.55 | 106.08 | 101.88 | 102.07 | 594,168 | -3.10(-2.95%) |
Apr 20, 2022 | 103.49 | 105.98 | 102.37 | 105.17 | 601,520 | +2.81(+2.75%) |
Apr 19, 2022 | 101.64 | 103.84 | 101.03 | 102.36 | 875,240 | +0.30(+0.29%) |
Apr 18, 2022 | 103.10 | 103.17 | 100.69 | 102.06 | 508,390 | -1.49(-1.44%) |
Apr 14, 2022 | 104.36 | 105.31 | 102.46 | 103.55 | 804,171 | -0.33(-0.31%) |
Apr 13, 2022 | 101.92 | 104.98 | 101.46 | 103.88 | 588,968 | +1.65(+1.61%) |
Apr 12, 2022 | 105.48 | 107.19 | 101.46 | 102.23 | 518,661 | -2.42(-2.31%) |
Apr 11, 2022 | 106.58 | 106.75 | 103.03 | 104.65 | 1,028,873 | -2.64(-2.46%) |
Apr 08, 2022 | 110.36 | 110.47 | 107.05 | 107.29 | 1,475,586 | -4.08(-3.67%) |
Apr 07, 2022 | 107.44 | 112.75 | 107.44 | 111.37 | 1,041,890 | +3.83(+3.56%) |
Apr 06, 2022 | 106.44 | 108.17 | 103.98 | 107.55 | 909,767 | +0.29(+0.27%) |
Apr 05, 2022 | 107.32 | 107.79 | 105.95 | 107.26 | 1,050,667 | +0.25(+0.23%) |
Apr 04, 2022 | 107.82 | 107.82 | 106.45 | 107.01 | 1,574,044 | -0.31(-0.28%) |
Apr 01, 2022 | 108.33 | 108.33 | 105.91 | 107.32 | 1,169,046 | +0.06(+0.05%) |
Mar 31, 2022 | 109.77 | 110.65 | 106.75 | 107.26 | 1,193,379 | -2.31(-2.11%) |
Mar 30, 2022 | 110.08 | 110.14 | 108.14 | 109.57 | 579,254 | -0.90(-0.82%) |
Mar 29, 2022 | 110.07 | 111.30 | 109.72 | 110.47 | 658,560 | +2.16(+1.99%) |
Mar 28, 2022 | 108.19 | 109.51 | 106.40 | 108.32 | 457,443 | +0.46(+0.43%) |
Mar 25, 2022 | 108.69 | 108.69 | 105.58 | 107.86 | 429,000 | +0.10(+0.09%) |
Mar 24, 2022 | 106.43 | 107.90 | 105.15 | 107.76 | 440,220 | +1.50(+1.41%) |
Mar 23, 2022 | 108.99 | 108.99 | 105.80 | 106.26 | 473,508 | -3.25(-2.97%) |
Mar 22, 2022 | 108.35 | 110.67 | 107.56 | 109.51 | 789,757 | +0.97(+0.89%) |
Mar 21, 2022 | 108.82 | 110.65 | 106.48 | 108.55 | 832,678 | -1.82(-1.65%) |
Mar 18, 2022 | 106.75 | 110.72 | 106.75 | 110.37 | 1,344,687 | +3.44(+3.21%) |
Mar 17, 2022 | 104.14 | 107.06 | 103.50 | 106.93 | 705,054 | +2.06(+1.96%) |
Mar 16, 2022 | 101.87 | 105.74 | 101.87 | 104.88 | 591,043 | +4.41(+4.39%) |
Mar 15, 2022 | 98.44 | 100.57 | 97.51 | 100.46 | 907,519 | +3.32(+3.41%) |
Mar 14, 2022 | 100.00 | 102.18 | 96.72 | 97.15 | 596,929 | -2.14(-2.15%) |
Mar 11, 2022 | 104.05 | 104.05 | 99.16 | 99.28 | 590,252 | -3.53(-3.43%) |
Mar 10, 2022 | 101.53 | 102.97 | 100.45 | 102.81 | 605,892 | -0.80(-0.77%) |
Mar 09, 2022 | 100.45 | 104.16 | 98.84 | 103.61 | 854,516 | +6.09(+6.24%) |
Mar 08, 2022 | 98.28 | 100.07 | 95.88 | 97.52 | 828,217 | -1.88(-1.89%) |
Mar 07, 2022 | 103.11 | 103.29 | 99.08 | 99.40 | 921,996 | -4.03(-3.90%) |
Mar 04, 2022 | 103.48 | 104.68 | 101.32 | 103.43 | 1,236,575 | -0.55(-0.53%) |
Mar 03, 2022 | 105.58 | 105.73 | 102.86 | 103.98 | 572,524 | -0.96(-0.91%) |
Mar 02, 2022 | 104.63 | 105.81 | 103.52 | 104.94 | 762,630 | +0.87(+0.83%) |
Mar 01, 2022 | 103.93 | 105.74 | 103.09 | 104.07 | 929,542 | +0.19(+0.18%) |
Feb 28, 2022 | 103.52 | 104.47 | 102.07 | 103.88 | 1,555,529 | -0.81(-0.78%) |
Feb 25, 2022 | 102.33 | 105.11 | 103.45 | 104.69 | 1,059,008 | +2.42(+2.37%) |
Feb 24, 2022 | 95.99 | 102.75 | 95.63 | 102.27 | 1,421,643 | +5.09(+5.23%) |
Feb 23, 2022 | 99.72 | 100.43 | 96.98 | 97.18 | 835,165 | -1.92(-1.94%) |
Feb 22, 2022 | 99.39 | 100.51 | 97.49 | 99.10 | 797,053 | -0.22(-0.22%) |
Feb 18, 2022 | 99.33 | 0 | +0.70(+0.71%) | |||
Feb 17, 2022 | 101.55 | 102.94 | 98.04 | 98.63 | 1,184,909 | -3.43(-3.36%) |
Feb 16, 2022 | 101.49 | 102.74 | 99.83 | 102.06 | 1,441,680 | -0.18(-0.17%) |
Feb 15, 2022 | 103.93 | 105.45 | 101.39 | 102.23 | 1,421,110 | -0.22(-0.21%) |
Feb 14, 2022 | 103.76 | 105.72 | 102.32 | 102.45 | 1,134,078 | -1.22(-1.18%) |
Feb 11, 2022 | 105.14 | 107.73 | 102.76 | 103.68 | 1,468,512 | -1.06(-1.01%) |
Feb 10, 2022 | 102.33 | 106.95 | 102.33 | 104.74 | 1,183,233 | -0.22(-0.21%) |
Feb 09, 2022 | 103.90 | 106.19 | 102.17 | 104.96 | 1,227,128 | +2.66(+2.60%) |
Feb 08, 2022 | 101.87 | 103.29 | 100.36 | 102.30 | 1,232,821 | +0.17(+0.16%) |
Feb 07, 2022 | 101.56 | 104.33 | 101.47 | 102.14 | 1,074,999 | +0.65(+0.64%) |
Feb 04, 2022 | 99.25 | 102.20 | 98.27 | 101.49 | 1,319,306 | +0.12(+0.12%) |
Feb 03, 2022 | 98.93 | 101.38 | 1,095,226 | -2.05(-1.98%) | ||
Feb 02, 2022 | 100.14 | 104.35 | 100.14 | 103.42 | 1,917,475 | +4.03(+4.06%) |