Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 94.21 | 94.64 | 91.92 | 92.15 | 39,392 | -2.69(-2.83%) |
Apr 28, 2022 | 94.90 | 95.32 | 92.77 | 94.84 | 59,684 | +1.34(+1.44%) |
Apr 27, 2022 | 92.62 | 93.74 | 91.98 | 93.50 | 124,923 | +1.64(+1.78%) |
Apr 26, 2022 | 95.77 | 95.77 | 91.84 | 91.86 | 73,268 | -4.97(-5.13%) |
Apr 25, 2022 | 95.93 | 97.07 | 94.25 | 96.83 | 51,421 | +0.08(+0.08%) |
Apr 22, 2022 | 98.58 | 98.58 | 96.75 | 96.75 | 40,351 | -2.36(-2.38%) |
Apr 21, 2022 | 100.51 | 100.64 | 98.14 | 99.11 | 44,667 | -0.33(-0.34%) |
Apr 20, 2022 | 97.89 | 100.27 | 97.89 | 99.44 | 62,845 | +2.16(+2.22%) |
Apr 19, 2022 | 96.33 | 97.52 | 96.33 | 97.29 | 31,242 | +1.48(+1.54%) |
Apr 18, 2022 | 95.68 | 96.94 | 95.63 | 95.81 | 37,151 | -0.16(-0.16%) |
Apr 14, 2022 | 96.85 | 97.05 | 95.83 | 95.96 | 23,545 | -1.19(-1.22%) |
Apr 13, 2022 | 96.05 | 97.57 | 95.93 | 97.15 | 38,329 | +1.42(+1.48%) |
Apr 12, 2022 | 95.83 | 97.38 | 95.51 | 95.73 | 49,936 | +0.55(+0.58%) |
Apr 11, 2022 | 97.08 | 97.65 | 95.07 | 95.18 | 41,399 | -1.42(-1.47%) |
Apr 08, 2022 | 98.50 | 99.41 | 96.35 | 96.60 | 34,796 | -1.75(-1.78%) |
Apr 07, 2022 | 97.90 | 98.80 | 97.33 | 98.36 | 50,560 | -0.13(-0.13%) |
Apr 06, 2022 | 96.92 | 98.53 | 96.07 | 98.48 | 60,270 | +0.46(+0.47%) |
Apr 05, 2022 | 100.55 | 101.09 | 97.88 | 98.02 | 65,162 | -1.90(-1.90%) |
Apr 04, 2022 | 100.09 | 100.09 | 98.68 | 99.92 | 32,461 | -0.79(-0.79%) |
Apr 01, 2022 | 98.61 | 100.89 | 97.34 | 100.72 | 68,279 | +2.80(+2.86%) |
Mar 31, 2022 | 99.96 | 100.21 | 97.78 | 97.91 | 32,074 | -2.31(-2.31%) |
Mar 30, 2022 | 101.44 | 102.10 | 99.77 | 100.23 | 24,008 | -1.55(-1.52%) |
Mar 29, 2022 | 100.89 | 102.28 | 100.89 | 101.78 | 48,539 | +1.91(+1.91%) |
Mar 28, 2022 | 101.81 | 101.81 | 99.10 | 99.86 | 37,366 | -1.99(-1.95%) |
Mar 25, 2022 | 100.87 | 102.50 | 100.87 | 101.85 | 47,128 | +0.75(+0.75%) |
Mar 24, 2022 | 102.08 | 102.08 | 100.93 | 101.10 | 30,627 | -0.43(-0.42%) |
Mar 23, 2022 | 103.84 | 103.84 | 101.27 | 101.53 | 26,569 | -2.07(-2.00%) |
Mar 22, 2022 | 105.18 | 105.97 | 103.45 | 103.60 | 35,265 | -1.25(-1.19%) |
Mar 21, 2022 | 104.61 | 106.59 | 104.34 | 104.84 | 30,358 | -0.38(-0.36%) |
Mar 18, 2022 | 104.82 | 105.25 | 103.37 | 105.22 | 76,881 | +0.79(+0.76%) |
Mar 17, 2022 | 103.17 | 104.56 | 103.05 | 104.43 | 21,018 | +0.28(+0.27%) |
Mar 16, 2022 | 103.62 | 104.48 | 102.68 | 104.15 | 34,163 | +1.34(+1.31%) |
Mar 15, 2022 | 103.20 | 103.68 | 101.77 | 102.81 | 27,879 | -0.20(-0.19%) |
Mar 14, 2022 | 103.03 | 103.19 | 102.17 | 103.00 | 29,130 | +0.54(+0.53%) |
Mar 11, 2022 | 103.40 | 104.31 | 102.46 | 102.46 | 21,727 | -0.96(-0.93%) |
Mar 10, 2022 | 102.39 | 103.54 | 102.22 | 103.42 | 22,083 | -0.35(-0.34%) |
Mar 09, 2022 | 103.25 | 105.31 | 103.25 | 103.78 | 22,888 | +1.29(+1.26%) |
Mar 08, 2022 | 102.83 | 105.02 | 102.48 | 102.48 | 27,988 | -0.54(-0.52%) |
Mar 07, 2022 | 105.76 | 105.76 | 102.60 | 103.02 | 30,294 | -2.10(-1.99%) |
Mar 04, 2022 | 103.55 | 105.12 | 102.89 | 105.12 | 32,732 | +0.33(+0.32%) |
Mar 03, 2022 | 105.49 | 105.55 | 103.95 | 104.78 | 29,948 | +0.06(+0.06%) |
Mar 02, 2022 | 101.63 | 105.45 | 101.63 | 104.72 | 32,152 | +3.73(+3.70%) |
Mar 01, 2022 | 103.51 | 103.51 | 100.27 | 100.99 | 56,836 | -2.81(-2.71%) |
Feb 28, 2022 | 103.78 | 104.95 | 102.84 | 103.80 | 64,866 | -0.44(-0.42%) |
Feb 25, 2022 | 102.91 | 104.77 | 103.98 | 104.25 | 26,388 | +1.51(+1.47%) |
Feb 24, 2022 | 100.92 | 103.02 | 100.54 | 102.74 | 61,275 | +0.28(+0.28%) |
Feb 23, 2022 | 105.00 | 105.10 | 102.19 | 102.45 | 56,068 | -1.45(-1.40%) |
Feb 22, 2022 | 103.25 | 104.93 | 102.42 | 103.90 | 64,268 | +0.38(+0.37%) |
Feb 18, 2022 | 103.52 | 0 | -0.22(-0.21%) | |||
Feb 17, 2022 | 104.59 | 104.78 | 103.39 | 103.74 | 54,293 | -1.17(-1.11%) |
Feb 16, 2022 | 103.85 | 105.33 | 103.48 | 104.90 | 44,409 | +0.39(+0.38%) |
Feb 15, 2022 | 104.35 | 105.85 | 104.35 | 104.51 | 38,632 | +0.79(+0.77%) |
Feb 14, 2022 | 102.31 | 104.28 | 101.89 | 103.72 | 75,840 | +1.15(+1.12%) |
Feb 11, 2022 | 102.38 | 104.28 | 101.77 | 102.57 | 65,161 | +0.18(+0.17%) |
Feb 10, 2022 | 102.74 | 104.69 | 101.83 | 102.39 | 74,766 | -2.08(-1.99%) |
Feb 09, 2022 | 103.24 | 105.60 | 103.24 | 104.47 | 76,555 | +1.23(+1.19%) |
Feb 08, 2022 | 99.95 | 103.52 | 99.95 | 103.24 | 74,467 | +3.32(+3.33%) |
Feb 07, 2022 | 97.42 | 100.46 | 97.02 | 99.92 | 71,634 | +3.27(+3.39%) |
Feb 04, 2022 | 91.50 | 96.99 | 91.50 | 96.64 | 83,527 | +1.64(+1.73%) |
Feb 03, 2022 | 95.58 | 94.50 | 95.00 | 55,721 | -1.60(-1.66%) | |
Feb 02, 2022 | 97.26 | 97.26 | 95.75 | 96.60 | 47,072 | -0.16(-0.16%) |