Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 90.08 | 91.57 | 88.28 | 88.50 | 758,077 | -1.58(-1.75%) |
Apr 28, 2022 | 90.83 | 90.83 | 87.11 | 90.08 | 1,164,288 | -0.18(-0.20%) |
Apr 27, 2022 | 89.58 | 90.65 | 86.70 | 90.26 | 1,194,904 | -0.08(-0.08%) |
Apr 26, 2022 | 92.16 | 93.50 | 90.32 | 90.33 | 828,156 | -3.87(-4.11%) |
Apr 25, 2022 | 92.62 | 94.60 | 91.20 | 94.20 | 724,920 | +0.98(+1.05%) |
Apr 22, 2022 | 94.37 | 94.82 | 92.61 | 93.23 | 580,334 | -1.75(-1.84%) |
Apr 21, 2022 | 96.60 | 97.33 | 94.19 | 94.98 | 630,889 | -0.43(-0.45%) |
Apr 20, 2022 | 96.37 | 97.34 | 95.33 | 95.41 | 536,104 | +0.15(+0.16%) |
Apr 19, 2022 | 92.93 | 95.70 | 92.93 | 95.26 | 557,397 | +2.56(+2.76%) |
Apr 18, 2022 | 92.77 | 94.33 | 92.18 | 92.70 | 450,136 | -0.61(-0.66%) |
Apr 14, 2022 | 92.64 | 94.27 | 92.61 | 93.31 | 509,102 | +0.58(+0.63%) |
Apr 13, 2022 | 90.66 | 93.02 | 90.37 | 92.73 | 772,934 | +2.42(+2.68%) |
Apr 12, 2022 | 91.49 | 93.14 | 89.13 | 90.31 | 779,066 | -0.15(-0.17%) |
Apr 11, 2022 | 90.04 | 92.03 | 89.36 | 90.46 | 1,291,037 | +0.58(+0.65%) |
Apr 08, 2022 | 90.18 | 91.14 | 89.09 | 89.88 | 1,291,292 | -1.55(-1.70%) |
Apr 07, 2022 | 91.67 | 92.30 | 91.10 | 91.43 | 798,208 | -1.19(-1.28%) |
Apr 06, 2022 | 93.80 | 94.18 | 91.62 | 92.61 | 806,229 | -1.96(-2.08%) |
Apr 05, 2022 | 96.64 | 97.67 | 94.19 | 94.58 | 991,513 | -2.57(-2.64%) |
Apr 04, 2022 | 94.98 | 97.48 | 93.10 | 97.14 | 907,647 | +1.95(+2.05%) |
Apr 01, 2022 | 97.06 | 97.82 | 94.51 | 95.19 | 939,163 | -1.17(-1.21%) |
Mar 31, 2022 | 101.70 | 101.93 | 95.99 | 96.36 | 1,046,157 | -5.62(-5.51%) |
Mar 30, 2022 | 104.02 | 104.51 | 100.89 | 101.98 | 595,255 | -2.19(-2.11%) |
Mar 29, 2022 | 101.97 | 104.65 | 101.67 | 104.17 | 567,649 | +2.64(+2.60%) |
Mar 28, 2022 | 102.91 | 102.91 | 99.83 | 101.53 | 601,464 | -1.43(-1.39%) |
Mar 25, 2022 | 103.48 | 104.03 | 102.02 | 102.95 | 335,756 | +0.30(+0.29%) |
Mar 24, 2022 | 102.65 | 104.05 | 101.78 | 102.66 | 650,220 | +1.00(+0.98%) |
Mar 23, 2022 | 102.71 | 103.38 | 101.33 | 101.66 | 282,424 | -1.58(-1.53%) |
Mar 22, 2022 | 105.41 | 105.89 | 102.72 | 103.24 | 385,501 | -1.26(-1.21%) |
Mar 21, 2022 | 105.47 | 106.44 | 103.94 | 104.50 | 430,407 | -0.29(-0.27%) |
Mar 18, 2022 | 103.82 | 105.11 | 103.07 | 104.79 | 1,674,248 | +0.30(+0.28%) |
Mar 17, 2022 | 103.36 | 105.36 | 103.36 | 104.49 | 627,221 | -0.19(-0.18%) |
Mar 16, 2022 | 104.53 | 105.88 | 102.85 | 104.69 | 432,074 | +0.79(+0.76%) |
Mar 15, 2022 | 102.14 | 104.01 | 101.39 | 103.89 | 398,033 | +2.19(+2.16%) |
Mar 14, 2022 | 103.38 | 104.47 | 100.58 | 101.70 | 435,828 | -0.59(-0.58%) |
Mar 11, 2022 | 103.56 | 104.67 | 101.93 | 102.29 | 472,324 | -0.72(-0.70%) |
Mar 10, 2022 | 101.48 | 103.54 | 100.87 | 103.01 | 385,618 | +0.34(+0.33%) |
Mar 09, 2022 | 102.36 | 103.34 | 101.72 | 102.67 | 813,899 | +2.01(+2.00%) |
Mar 08, 2022 | 98.64 | 103.47 | 97.92 | 100.67 | 640,366 | +2.51(+2.56%) |
Mar 07, 2022 | 101.42 | 102.46 | 97.97 | 98.16 | 700,271 | -3.61(-3.55%) |
Mar 04, 2022 | 103.11 | 103.43 | 99.37 | 101.77 | 928,511 | -3.24(-3.09%) |
Mar 03, 2022 | 105.29 | 106.02 | 104.09 | 105.01 | 510,283 | -0.22(-0.21%) |
Mar 02, 2022 | 103.25 | 105.90 | 103.18 | 105.23 | 522,369 | +2.97(+2.90%) |
Mar 01, 2022 | 106.51 | 107.29 | 101.51 | 102.26 | 759,417 | -4.04(-3.80%) |
Feb 28, 2022 | 102.12 | 108.34 | 102.12 | 106.30 | 852,522 | +2.60(+2.51%) |
Feb 25, 2022 | 100.78 | 104.04 | 101.09 | 103.70 | 474,308 | +2.96(+2.94%) |
Feb 24, 2022 | 98.90 | 101.08 | 97.47 | 100.74 | 606,515 | -0.09(-0.09%) |
Feb 23, 2022 | 103.89 | 104.72 | 100.61 | 100.83 | 592,374 | -2.80(-2.70%) |
Feb 22, 2022 | 106.19 | 106.70 | 103.38 | 103.62 | 509,352 | -2.80(-2.63%) |
Feb 18, 2022 | 106.42 | 0 | -1.91(-1.77%) | |||
Feb 17, 2022 | 110.60 | 110.87 | 108.01 | 108.33 | 477,258 | -3.01(-2.70%) |
Feb 16, 2022 | 109.82 | 111.90 | 109.30 | 111.34 | 441,741 | +0.84(+0.76%) |
Feb 15, 2022 | 107.69 | 110.75 | 107.68 | 110.50 | 763,947 | +1.63(+1.50%) |
Feb 14, 2022 | 110.75 | 111.18 | 107.24 | 108.87 | 676,278 | -1.50(-1.36%) |
Feb 11, 2022 | 110.72 | 112.04 | 109.46 | 110.37 | 684,620 | -0.52(-0.47%) |
Feb 10, 2022 | 110.25 | 112.95 | 109.20 | 110.89 | 678,324 | +0.62(+0.56%) |
Feb 09, 2022 | 109.42 | 111.23 | 109.42 | 110.27 | 781,819 | +1.43(+1.32%) |
Feb 08, 2022 | 107.58 | 109.03 | 107.16 | 108.83 | 517,974 | +1.75(+1.64%) |
Feb 07, 2022 | 108.96 | 109.89 | 106.70 | 107.08 | 550,385 | -1.85(-1.70%) |
Feb 04, 2022 | 106.88 | 109.66 | 106.19 | 108.93 | 655,645 | +1.55(+1.44%) |
Feb 03, 2022 | 108.00 | 107.39 | 590,710 | -1.12(-1.03%) | ||
Feb 02, 2022 | 109.56 | 110.38 | 107.58 | 108.50 | 1,094,316 | -2.12(-1.92%) |