Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 94.93 | 95.41 | 94.87 | 95.14 | 100,150 | +0.35(+0.37%) |
Apr 28, 2022 | 94.74 | 94.97 | 94.55 | 94.79 | 136,933 | -0.45(-0.47%) |
Apr 27, 2022 | 95.06 | 95.36 | 94.85 | 95.24 | 179,141 | -0.78(-0.81%) |
Apr 26, 2022 | 96.33 | 96.38 | 95.95 | 96.02 | 120,394 | -0.62(-0.64%) |
Apr 25, 2022 | 96.72 | 96.74 | 96.49 | 96.64 | 552,586 | -0.70(-0.72%) |
Apr 22, 2022 | 97.64 | 97.64 | 97.16 | 97.34 | 153,359 | -0.39(-0.40%) |
Apr 21, 2022 | 98.23 | 98.25 | 97.68 | 97.73 | 44,668 | -0.17(-0.17%) |
Apr 20, 2022 | 97.73 | 97.98 | 97.69 | 97.90 | 57,795 | +0.59(+0.61%) |
Apr 19, 2022 | 97.34 | 97.47 | 97.25 | 97.30 | 113,180 | +0.06(+0.06%) |
Apr 18, 2022 | 97.38 | 97.46 | 97.14 | 97.24 | 38,277 | -0.37(-0.38%) |
Apr 14, 2022 | 97.67 | 97.73 | 97.04 | 97.61 | 307,464 | -0.59(-0.60%) |
Apr 13, 2022 | 97.59 | 98.21 | 97.52 | 98.21 | 50,891 | +0.54(+0.55%) |
Apr 12, 2022 | 98.14 | 98.22 | 97.59 | 97.67 | 125,683 | -0.50(-0.51%) |
Apr 11, 2022 | 98.20 | 98.31 | 98.09 | 98.17 | 42,417 | +0.02(+0.02%) |
Apr 08, 2022 | 97.83 | 98.17 | 97.76 | 98.14 | 95,168 | +0.07(+0.07%) |
Apr 07, 2022 | 98.51 | 98.66 | 98.06 | 98.08 | 24,289 | -0.26(-0.27%) |
Apr 06, 2022 | 98.57 | 98.61 | 98.17 | 98.34 | 71,041 | +0.01(+0.01%) |
Apr 05, 2022 | 98.87 | 99.04 | 98.33 | 98.33 | 101,602 | -0.69(-0.70%) |
Apr 04, 2022 | 99.19 | 99.29 | 98.94 | 99.02 | 120,407 | -0.73(-0.73%) |
Apr 01, 2022 | 99.63 | 99.75 | 99.54 | 99.75 | 69,759 | -0.10(-0.10%) |
Mar 31, 2022 | 100.08 | 100.34 | 99.84 | 99.85 | 57,632 | -0.82(-0.82%) |
Mar 30, 2022 | 100.52 | 100.81 | 100.47 | 100.67 | 114,827 | +0.54(+0.54%) |
Mar 29, 2022 | 100.43 | 100.52 | 99.93 | 100.13 | 151,837 | +0.98(+0.99%) |
Mar 28, 2022 | 98.91 | 99.27 | 98.91 | 99.16 | 33,820 | -0.00(-0.00%) |
Mar 25, 2022 | 99.38 | 99.48 | 99.14 | 99.16 | 38,804 | -0.12(-0.12%) |
Mar 24, 2022 | 99.10 | 99.41 | 99.01 | 99.28 | 42,741 | -0.07(-0.07%) |
Mar 23, 2022 | 99.11 | 99.41 | 98.99 | 99.35 | 101,574 | -0.29(-0.29%) |
Mar 22, 2022 | 99.54 | 99.65 | 99.43 | 99.64 | 13,969 | +0.20(+0.21%) |
Mar 21, 2022 | 99.73 | 99.87 | 99.42 | 99.43 | 35,127 | -0.38(-0.38%) |
Mar 18, 2022 | 99.41 | 99.96 | 99.37 | 99.81 | 125,573 | -0.40(-0.40%) |
Mar 17, 2022 | 99.88 | 100.54 | 99.86 | 100.21 | 65,483 | +0.37(+0.37%) |
Mar 16, 2022 | 99.19 | 99.86 | 98.90 | 99.84 | 161,122 | +0.91(+0.92%) |
Mar 15, 2022 | 99.24 | 99.41 | 98.66 | 98.93 | 27,451 | +0.10(+0.10%) |
Mar 14, 2022 | 98.87 | 99.25 | 98.75 | 98.83 | 74,117 | +0.33(+0.34%) |
Mar 11, 2022 | 99.21 | 99.22 | 98.44 | 98.50 | 78,942 | -0.58(-0.59%) |
Mar 10, 2022 | 99.51 | 99.53 | 99.03 | 99.08 | 65,691 | -0.90(-0.90%) |
Mar 09, 2022 | 99.79 | 100.18 | 99.51 | 99.98 | 97,375 | +1.46(+1.48%) |
Mar 08, 2022 | 98.53 | 98.94 | 98.19 | 98.52 | 152,057 | +0.36(+0.37%) |
Mar 07, 2022 | 98.67 | 98.67 | 97.98 | 98.16 | 136,060 | -0.58(-0.59%) |
Mar 04, 2022 | 98.60 | 98.77 | 98.43 | 98.74 | 181,905 | -1.21(-1.21%) |
Mar 03, 2022 | 100.19 | 100.19 | 99.70 | 99.95 | 92,188 | -0.54(-0.54%) |
Mar 02, 2022 | 100.25 | 100.63 | 99.93 | 100.49 | 63,565 | -0.14(-0.14%) |
Mar 01, 2022 | 100.78 | 100.80 | 100.19 | 100.63 | 171,496 | -0.65(-0.64%) |
Feb 28, 2022 | 101.26 | 101.58 | 101.16 | 101.28 | 170,287 | -0.51(-0.50%) |
Feb 25, 2022 | 101.33 | 101.83 | 101.51 | 101.79 | 81,032 | +0.58(+0.58%) |
Feb 24, 2022 | 100.68 | 101.34 | 100.37 | 101.20 | 217,286 | -0.89(-0.87%) |
Feb 23, 2022 | 102.51 | 102.51 | 102.07 | 102.09 | 24,344 | -0.27(-0.27%) |
Feb 22, 2022 | 102.40 | 102.54 | 102.31 | 102.36 | 24,327 | +0.02(+0.02%) |
Feb 18, 2022 | 102.34 | 0 | -0.27(-0.27%) | |||
Feb 17, 2022 | 102.72 | 102.81 | 102.62 | 102.62 | 36,031 | -0.28(-0.27%) |
Feb 16, 2022 | 102.67 | 102.97 | 102.67 | 102.90 | 37,288 | +0.22(+0.22%) |
Feb 15, 2022 | 102.58 | 102.75 | 102.34 | 102.67 | 24,378 | +0.62(+0.61%) |
Feb 14, 2022 | 102.24 | 102.28 | 101.97 | 102.05 | 100,644 | -0.44(-0.43%) |
Feb 11, 2022 | 102.91 | 103.08 | 102.41 | 102.49 | 127,417 | -0.86(-0.83%) |
Feb 10, 2022 | 102.92 | 103.90 | 102.91 | 103.35 | 44,842 | +0.07(+0.07%) |
Feb 09, 2022 | 103.29 | 103.43 | 103.22 | 103.28 | 30,913 | +0.03(+0.03%) |
Feb 08, 2022 | 103.22 | 103.26 | 103.09 | 103.25 | 39,886 | -0.18(-0.17%) |
Feb 07, 2022 | 103.31 | 103.49 | 103.22 | 103.42 | 30,556 | -0.16(-0.15%) |
Feb 04, 2022 | 103.41 | 103.62 | 103.19 | 103.58 | 196,362 | +0.25(+0.25%) |
Feb 03, 2022 | 102.86 | 103.55 | 103.33 | 233,162 | +1.10(+1.08%) | |
Feb 02, 2022 | 102.28 | 102.36 | 102.07 | 102.23 | 123,673 | +0.35(+0.34%) |