Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 104.06 | 104.57 | 100.70 | 100.95 | 422,483 | -3.13(-3.00%) |
Apr 28, 2022 | 103.59 | 104.14 | 100.74 | 104.08 | 388,186 | +1.95(+1.91%) |
Apr 27, 2022 | 98.78 | 102.98 | 98.62 | 102.12 | 753,234 | +4.68(+4.81%) |
Apr 26, 2022 | 97.01 | 98.57 | 96.70 | 97.44 | 509,362 | -0.08(-0.08%) |
Apr 25, 2022 | 98.26 | 98.26 | 95.67 | 97.52 | 602,327 | -1.82(-1.83%) |
Apr 22, 2022 | 102.23 | 102.39 | 99.27 | 99.34 | 425,487 | -3.40(-3.31%) |
Apr 21, 2022 | 106.10 | 106.49 | 102.65 | 102.74 | 474,553 | -2.40(-2.28%) |
Apr 20, 2022 | 104.69 | 106.80 | 104.69 | 105.14 | 636,190 | +1.22(+1.18%) |
Apr 19, 2022 | 103.49 | 104.61 | 103.48 | 103.91 | 582,964 | +1.19(+1.16%) |
Apr 18, 2022 | 101.94 | 103.62 | 101.28 | 102.72 | 439,008 | +0.57(+0.56%) |
Apr 14, 2022 | 101.98 | 103.73 | 101.98 | 102.15 | 417,769 | +0.13(+0.13%) |
Apr 13, 2022 | 97.31 | 102.04 | 97.31 | 102.02 | 752,682 | +7.21(+7.61%) |
Apr 12, 2022 | 96.10 | 96.93 | 94.32 | 94.81 | 290,541 | -0.42(-0.44%) |
Apr 11, 2022 | 95.64 | 96.34 | 94.08 | 95.23 | 576,253 | -0.41(-0.43%) |
Apr 08, 2022 | 95.00 | 96.49 | 94.70 | 95.64 | 449,712 | +0.80(+0.84%) |
Apr 07, 2022 | 95.16 | 95.61 | 93.52 | 94.84 | 406,596 | -0.53(-0.55%) |
Apr 06, 2022 | 93.55 | 95.69 | 93.39 | 95.37 | 633,304 | +1.14(+1.21%) |
Apr 05, 2022 | 94.57 | 95.84 | 94.12 | 94.23 | 630,937 | -0.83(-0.87%) |
Apr 04, 2022 | 94.78 | 95.96 | 94.27 | 95.06 | 558,486 | -0.02(-0.02%) |
Apr 01, 2022 | 95.31 | 95.99 | 94.08 | 95.08 | 516,071 | +0.43(+0.46%) |
Mar 31, 2022 | 95.66 | 95.99 | 94.63 | 94.64 | 348,217 | -0.91(-0.96%) |
Mar 30, 2022 | 96.88 | 96.88 | 95.14 | 95.56 | 241,086 | -1.52(-1.57%) |
Mar 29, 2022 | 95.50 | 97.27 | 95.50 | 97.08 | 473,866 | +2.22(+2.34%) |
Mar 28, 2022 | 94.77 | 95.16 | 93.95 | 94.85 | 556,579 | +0.12(+0.13%) |
Mar 25, 2022 | 91.78 | 94.77 | 91.78 | 94.73 | 402,250 | +2.89(+3.14%) |
Mar 24, 2022 | 91.48 | 91.98 | 91.18 | 91.84 | 349,347 | +0.72(+0.79%) |
Mar 23, 2022 | 91.36 | 92.04 | 91.06 | 91.12 | 355,322 | -0.70(-0.76%) |
Mar 22, 2022 | 91.41 | 92.86 | 91.06 | 91.82 | 421,154 | +1.01(+1.11%) |
Mar 21, 2022 | 91.25 | 91.84 | 89.96 | 90.81 | 487,750 | +0.01(+0.01%) |
Mar 18, 2022 | 89.05 | 91.16 | 88.48 | 90.81 | 1,757,763 | +0.68(+0.76%) |
Mar 17, 2022 | 88.38 | 90.77 | 88.38 | 90.12 | 526,313 | +1.21(+1.36%) |
Mar 16, 2022 | 87.88 | 90.02 | 87.41 | 88.91 | 496,846 | +1.87(+2.14%) |
Mar 15, 2022 | 84.90 | 87.42 | 84.56 | 87.05 | 724,479 | +2.12(+2.49%) |
Mar 14, 2022 | 85.56 | 87.17 | 84.69 | 84.93 | 438,520 | +0.15(+0.18%) |
Mar 11, 2022 | 85.72 | 86.55 | 84.73 | 84.78 | 619,293 | -0.68(-0.80%) |
Mar 10, 2022 | 83.52 | 85.64 | 83.39 | 85.46 | 410,456 | +0.62(+0.73%) |
Mar 09, 2022 | 84.64 | 85.30 | 83.28 | 84.84 | 813,691 | +2.37(+2.87%) |
Mar 08, 2022 | 82.60 | 83.53 | 80.10 | 82.48 | 833,565 | +0.68(+0.83%) |
Mar 07, 2022 | 83.67 | 83.70 | 81.77 | 81.79 | 786,345 | -2.64(-3.12%) |
Mar 04, 2022 | 85.88 | 85.88 | 83.66 | 84.43 | 585,602 | -2.50(-2.88%) |
Mar 03, 2022 | 88.37 | 88.72 | 86.11 | 86.93 | 609,333 | -1.11(-1.26%) |
Mar 02, 2022 | 85.50 | 88.30 | 85.50 | 88.04 | 495,012 | +3.18(+3.75%) |
Mar 01, 2022 | 88.56 | 89.28 | 84.17 | 84.85 | 621,683 | -3.89(-4.39%) |
Feb 28, 2022 | 89.23 | 89.57 | 87.55 | 88.75 | 704,257 | -1.57(-1.74%) |
Feb 25, 2022 | 88.77 | 90.40 | 87.99 | 90.31 | 382,328 | +1.82(+2.06%) |
Feb 24, 2022 | 87.10 | 88.61 | 85.75 | 88.49 | 440,051 | -0.42(-0.47%) |
Feb 23, 2022 | 91.07 | 91.07 | 88.76 | 88.92 | 489,796 | -1.38(-1.53%) |
Feb 22, 2022 | 90.28 | 91.07 | 89.03 | 90.30 | 481,356 | -0.73(-0.80%) |
Feb 18, 2022 | 91.02 | 0 | -0.35(-0.39%) | |||
Feb 17, 2022 | 91.57 | 92.20 | 90.83 | 91.38 | 370,510 | -1.10(-1.19%) |
Feb 16, 2022 | 92.26 | 92.59 | 91.54 | 92.48 | 378,427 | +0.06(+0.06%) |
Feb 15, 2022 | 91.72 | 92.56 | 91.54 | 92.42 | 239,713 | +1.40(+1.54%) |
Feb 14, 2022 | 91.07 | 91.66 | 90.37 | 91.02 | 384,844 | -0.21(-0.23%) |
Feb 11, 2022 | 92.11 | 92.56 | 90.79 | 91.24 | 665,894 | -0.70(-0.76%) |
Feb 10, 2022 | 92.63 | 93.91 | 91.74 | 91.94 | 428,271 | -1.42(-1.52%) |
Feb 09, 2022 | 92.66 | 93.41 | 92.50 | 93.35 | 505,457 | +1.74(+1.89%) |
Feb 08, 2022 | 91.37 | 91.87 | 91.04 | 91.62 | 266,290 | +0.39(+0.43%) |
Feb 07, 2022 | 91.07 | 91.82 | 91.07 | 91.23 | 527,515 | -0.08(-0.08%) |
Feb 04, 2022 | 91.85 | 92.77 | 91.19 | 91.30 | 421,186 | -0.76(-0.82%) |
Feb 03, 2022 | 92.74 | 91.66 | 92.06 | 502,107 | -1.07(-1.15%) | |
Feb 02, 2022 | 93.72 | 93.74 | 92.00 | 93.13 | 891,467 | +1.37(+1.49%) |