Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.19 | 100.19 | 93.85 | 94.10 | 1,731,288 | -6.35(-6.32%) |
Apr 28, 2022 | 98.92 | 101.38 | 95.50 | 100.45 | 2,564,450 | +3.49(+3.60%) |
Apr 27, 2022 | 96.50 | 98.47 | 96.50 | 96.95 | 1,582,520 | +0.38(+0.39%) |
Apr 26, 2022 | 99.15 | 99.53 | 96.49 | 96.58 | 1,015,988 | -3.80(-3.79%) |
Apr 25, 2022 | 98.68 | 100.58 | 97.89 | 100.38 | 1,659,482 | +0.43(+0.44%) |
Apr 22, 2022 | 105.70 | 105.70 | 99.79 | 99.95 | 1,969,314 | -6.02(-5.69%) |
Apr 21, 2022 | 111.03 | 111.22 | 105.65 | 105.97 | 1,382,151 | -3.89(-3.54%) |
Apr 20, 2022 | 109.96 | 110.44 | 108.98 | 109.86 | 1,079,222 | +0.72(+0.66%) |
Apr 19, 2022 | 107.31 | 109.50 | 107.31 | 109.15 | 1,042,354 | +2.06(+1.92%) |
Apr 18, 2022 | 106.85 | 107.62 | 105.13 | 107.09 | 939,250 | -0.85(-0.79%) |
Apr 14, 2022 | 108.14 | 109.87 | 107.72 | 107.94 | 1,931,281 | +0.15(+0.14%) |
Apr 13, 2022 | 103.75 | 108.11 | 103.31 | 107.79 | 1,740,214 | +3.34(+3.20%) |
Apr 12, 2022 | 104.75 | 105.83 | 104.01 | 104.45 | 1,172,090 | +0.08(+0.07%) |
Apr 11, 2022 | 103.95 | 106.46 | 103.64 | 104.37 | 1,245,831 | -0.50(-0.48%) |
Apr 08, 2022 | 103.55 | 105.79 | 103.41 | 104.87 | 1,223,996 | +2.01(+1.95%) |
Apr 07, 2022 | 102.98 | 103.60 | 101.23 | 102.86 | 1,485,239 | -0.34(-0.33%) |
Apr 06, 2022 | 104.87 | 104.97 | 102.61 | 103.20 | 1,521,765 | -1.77(-1.68%) |
Apr 05, 2022 | 103.79 | 105.31 | 103.54 | 104.97 | 1,653,615 | +0.83(+0.80%) |
Apr 04, 2022 | 104.69 | 105.19 | 103.39 | 104.14 | 983,986 | -1.04(-0.99%) |
Apr 01, 2022 | 106.57 | 107.33 | 104.41 | 105.18 | 1,442,355 | -0.61(-0.57%) |
Mar 31, 2022 | 107.42 | 108.23 | 105.72 | 105.79 | 1,499,956 | -2.00(-1.86%) |
Mar 30, 2022 | 108.42 | 108.81 | 106.80 | 107.79 | 1,120,746 | -0.71(-0.66%) |
Mar 29, 2022 | 108.92 | 109.72 | 107.09 | 108.50 | 1,130,789 | +1.36(+1.27%) |
Mar 28, 2022 | 105.62 | 107.60 | 105.41 | 107.15 | 1,537,771 | +1.92(+1.83%) |
Mar 25, 2022 | 103.60 | 105.26 | 103.19 | 105.22 | 989,935 | +2.09(+2.03%) |
Mar 24, 2022 | 102.30 | 103.19 | 101.45 | 103.13 | 825,758 | +1.40(+1.37%) |
Mar 23, 2022 | 102.72 | 103.06 | 101.48 | 101.74 | 633,995 | -1.83(-1.77%) |
Mar 22, 2022 | 102.98 | 103.98 | 102.58 | 103.56 | 836,980 | +1.75(+1.72%) |
Mar 21, 2022 | 102.22 | 103.03 | 100.84 | 101.81 | 759,618 | +0.00(+0.00%) |
Mar 18, 2022 | 100.72 | 101.96 | 99.27 | 101.81 | 1,725,206 | +1.01(+1.00%) |
Mar 17, 2022 | 98.17 | 100.84 | 97.59 | 100.80 | 826,821 | +0.91(+0.91%) |
Mar 16, 2022 | 97.43 | 99.94 | 97.41 | 99.90 | 915,209 | +4.16(+4.34%) |
Mar 15, 2022 | 95.47 | 95.91 | 94.09 | 95.74 | 891,030 | +0.98(+1.04%) |
Mar 14, 2022 | 94.54 | 96.64 | 94.01 | 94.76 | 1,133,804 | +2.23(+2.41%) |
Mar 11, 2022 | 93.62 | 94.54 | 92.44 | 92.53 | 959,132 | -0.15(-0.17%) |
Mar 10, 2022 | 90.92 | 92.80 | 92.68 | 1,304,511 | +0.39(+0.43%) | |
Mar 09, 2022 | 93.36 | 94.70 | 92.07 | 92.28 | 1,978,469 | +2.81(+3.14%) |
Mar 08, 2022 | 92.30 | 93.00 | 88.13 | 89.47 | 2,314,257 | -1.76(-1.93%) |
Mar 07, 2022 | 95.27 | 95.72 | 91.18 | 91.24 | 1,886,146 | -4.91(-5.11%) |
Mar 04, 2022 | 97.40 | 97.91 | 94.82 | 96.14 | 1,745,075 | -3.89(-3.89%) |
Mar 03, 2022 | 101.93 | 102.28 | 98.84 | 100.03 | 1,269,971 | -1.79(-1.76%) |
Mar 02, 2022 | 99.77 | 102.59 | 99.77 | 101.82 | 1,442,066 | +2.99(+3.03%) |
Mar 01, 2022 | 104.42 | 104.91 | 97.92 | 98.83 | 2,457,352 | -6.71(-6.36%) |
Feb 28, 2022 | 104.57 | 107.15 | 104.36 | 105.54 | 1,936,996 | -2.54(-2.35%) |
Feb 25, 2022 | 103.27 | 108.09 | 105.25 | 108.08 | 1,692,728 | +4.93(+4.78%) |
Feb 24, 2022 | 98.21 | 103.77 | 97.80 | 103.15 | 2,340,625 | +0.26(+0.25%) |
Feb 23, 2022 | 105.84 | 106.37 | 102.41 | 102.89 | 1,703,260 | -1.79(-1.71%) |
Feb 22, 2022 | 104.45 | 105.80 | 103.63 | 104.68 | 1,541,255 | +0.23(+0.22%) |
Feb 18, 2022 | 104.45 | 0 | -0.44(-0.42%) | |||
Feb 17, 2022 | 107.23 | 107.69 | 104.58 | 104.89 | 1,323,706 | -3.67(-3.38%) |
Feb 16, 2022 | 107.42 | 108.97 | 107.27 | 108.56 | 905,631 | +0.41(+0.38%) |
Feb 15, 2022 | 106.51 | 108.45 | 106.51 | 108.15 | 1,174,550 | +2.77(+2.63%) |
Feb 14, 2022 | 107.31 | 107.91 | 104.35 | 105.38 | 1,280,765 | -1.73(-1.62%) |
Feb 11, 2022 | 108.90 | 110.29 | 106.33 | 107.11 | 1,019,193 | -2.25(-2.06%) |
Feb 10, 2022 | 110.11 | 112.97 | 108.81 | 109.36 | 1,433,332 | -1.75(-1.58%) |
Feb 09, 2022 | 111.24 | 112.38 | 111.00 | 111.11 | 1,060,151 | +0.64(+0.57%) |
Feb 08, 2022 | 108.39 | 110.94 | 108.39 | 110.48 | 1,276,353 | +2.61(+2.42%) |
Feb 07, 2022 | 107.08 | 109.00 | 106.46 | 107.87 | 1,353,944 | +1.07(+1.00%) |
Feb 04, 2022 | 104.15 | 107.94 | 103.78 | 106.80 | 1,011,674 | +2.80(+2.69%) |
Feb 03, 2022 | 105.33 | 106.59 | 103.88 | 104.00 | 922,499 | -1.60(-1.51%) |
Feb 02, 2022 | 104.68 | 105.98 | 104.00 | 105.60 | 1,006,699 | +0.61(+0.58%) |