Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 94.37 | 94.81 | 92.08 | 92.31 | 39,324 | -2.69(-2.83%) |
Apr 28, 2022 | 95.06 | 95.48 | 92.93 | 95.00 | 59,581 | +1.34(+1.44%) |
Apr 27, 2022 | 92.78 | 93.90 | 92.14 | 93.66 | 124,707 | +1.64(+1.78%) |
Apr 26, 2022 | 95.93 | 95.93 | 92.00 | 92.02 | 73,141 | -4.98(-5.13%) |
Apr 25, 2022 | 96.09 | 97.24 | 94.41 | 97.00 | 51,332 | +0.08(+0.08%) |
Apr 22, 2022 | 98.75 | 98.75 | 96.92 | 96.92 | 40,281 | -2.37(-2.38%) |
Apr 21, 2022 | 100.69 | 100.81 | 98.31 | 99.28 | 44,590 | -0.33(-0.34%) |
Apr 20, 2022 | 98.06 | 100.44 | 98.06 | 99.62 | 62,736 | +2.16(+2.22%) |
Apr 19, 2022 | 96.49 | 97.69 | 96.49 | 97.46 | 31,188 | +1.48(+1.54%) |
Apr 18, 2022 | 95.85 | 97.10 | 95.79 | 95.97 | 37,087 | -0.16(-0.16%) |
Apr 14, 2022 | 97.01 | 97.22 | 95.99 | 96.13 | 23,504 | -1.19(-1.22%) |
Apr 13, 2022 | 96.22 | 97.74 | 96.09 | 97.32 | 38,262 | +1.42(+1.48%) |
Apr 12, 2022 | 95.99 | 97.54 | 95.68 | 95.90 | 49,849 | +0.55(+0.58%) |
Apr 11, 2022 | 97.25 | 97.82 | 95.24 | 95.35 | 41,328 | -1.42(-1.47%) |
Apr 08, 2022 | 98.67 | 99.59 | 96.51 | 96.77 | 34,736 | -1.76(-1.78%) |
Apr 07, 2022 | 98.06 | 98.97 | 97.50 | 98.53 | 50,473 | -0.13(-0.13%) |
Apr 06, 2022 | 97.08 | 98.70 | 96.24 | 98.65 | 60,166 | +0.46(+0.47%) |
Apr 05, 2022 | 100.72 | 101.27 | 98.05 | 98.19 | 65,049 | -1.90(-1.90%) |
Apr 04, 2022 | 100.26 | 100.26 | 98.86 | 100.10 | 32,405 | -0.80(-0.79%) |
Apr 01, 2022 | 98.78 | 101.06 | 97.51 | 100.89 | 68,161 | +2.81(+2.86%) |
Mar 31, 2022 | 100.14 | 100.38 | 97.95 | 98.08 | 32,019 | -2.32(-2.31%) |
Mar 30, 2022 | 101.62 | 102.28 | 99.94 | 100.40 | 23,967 | -1.55(-1.52%) |
Mar 29, 2022 | 101.07 | 102.46 | 101.07 | 101.95 | 48,455 | +1.91(+1.91%) |
Mar 28, 2022 | 101.98 | 101.98 | 99.27 | 100.04 | 37,302 | -1.99(-1.95%) |
Mar 25, 2022 | 101.05 | 102.68 | 101.05 | 102.03 | 47,047 | +0.76(+0.75%) |
Mar 24, 2022 | 102.26 | 102.26 | 101.11 | 101.28 | 30,574 | -0.43(-0.42%) |
Mar 23, 2022 | 104.02 | 104.02 | 101.44 | 101.71 | 26,523 | -2.07(-2.00%) |
Mar 22, 2022 | 105.36 | 106.15 | 103.63 | 103.78 | 35,204 | -1.25(-1.19%) |
Mar 21, 2022 | 104.79 | 106.77 | 104.52 | 105.03 | 30,305 | -0.38(-0.36%) |
Mar 18, 2022 | 105.00 | 105.44 | 103.55 | 105.41 | 76,748 | +0.80(+0.76%) |
Mar 17, 2022 | 103.35 | 104.74 | 103.23 | 104.61 | 20,982 | +0.28(+0.27%) |
Mar 16, 2022 | 103.80 | 104.66 | 102.86 | 104.33 | 34,104 | +1.34(+1.31%) |
Mar 15, 2022 | 103.38 | 103.86 | 101.94 | 102.98 | 27,831 | -0.20(-0.19%) |
Mar 14, 2022 | 103.21 | 103.37 | 102.34 | 103.18 | 29,080 | +0.54(+0.53%) |
Mar 11, 2022 | 103.58 | 104.50 | 102.64 | 102.64 | 21,689 | -0.96(-0.93%) |
Mar 10, 2022 | 102.57 | 103.72 | 102.39 | 103.60 | 22,044 | -0.35(-0.34%) |
Mar 09, 2022 | 103.42 | 105.50 | 103.42 | 103.95 | 22,848 | +1.30(+1.26%) |
Mar 08, 2022 | 103.01 | 105.20 | 102.66 | 102.66 | 27,940 | -0.54(-0.52%) |
Mar 07, 2022 | 105.95 | 105.95 | 102.78 | 103.20 | 30,242 | -2.10(-2.00%) |
Mar 04, 2022 | 103.73 | 105.30 | 103.07 | 105.30 | 32,676 | +0.33(+0.32%) |
Mar 03, 2022 | 105.67 | 105.73 | 104.13 | 104.97 | 29,897 | +0.06(+0.06%) |
Mar 02, 2022 | 101.81 | 105.63 | 101.81 | 104.91 | 32,096 | +3.74(+3.70%) |
Mar 01, 2022 | 103.69 | 103.69 | 100.44 | 101.17 | 56,738 | -2.82(-2.71%) |
Feb 28, 2022 | 103.95 | 105.13 | 103.02 | 103.98 | 64,754 | -0.44(-0.42%) |
Feb 25, 2022 | 103.09 | 104.95 | 104.16 | 104.43 | 26,342 | +1.51(+1.47%) |
Feb 24, 2022 | 101.10 | 103.20 | 100.72 | 102.91 | 61,169 | +0.28(+0.28%) |
Feb 23, 2022 | 105.18 | 105.28 | 102.36 | 102.63 | 55,971 | -1.45(-1.40%) |
Feb 22, 2022 | 103.42 | 105.11 | 102.60 | 104.08 | 64,157 | +0.38(+0.37%) |
Feb 18, 2022 | 103.70 | 0 | -0.22(-0.21%) | |||
Feb 17, 2022 | 104.77 | 104.97 | 103.57 | 103.92 | 54,199 | -1.17(-1.11%) |
Feb 16, 2022 | 104.03 | 105.52 | 103.66 | 105.08 | 44,332 | +0.39(+0.38%) |
Feb 15, 2022 | 104.53 | 106.04 | 104.53 | 104.69 | 38,565 | +0.80(+0.77%) |
Feb 14, 2022 | 102.49 | 104.47 | 102.07 | 103.90 | 75,709 | +1.15(+1.12%) |
Feb 11, 2022 | 102.56 | 104.47 | 101.94 | 102.75 | 65,048 | +0.18(+0.17%) |
Feb 10, 2022 | 102.91 | 104.87 | 102.01 | 102.57 | 74,636 | -2.08(-1.99%) |
Feb 09, 2022 | 103.42 | 105.79 | 103.42 | 104.65 | 76,423 | +1.23(+1.19%) |
Feb 08, 2022 | 100.13 | 103.70 | 100.13 | 103.42 | 74,339 | +3.33(+3.33%) |
Feb 07, 2022 | 97.59 | 100.64 | 97.19 | 100.09 | 71,510 | +3.28(+3.39%) |
Feb 04, 2022 | 91.66 | 97.16 | 91.66 | 96.81 | 83,382 | +1.65(+1.73%) |
Feb 03, 2022 | 95.75 | 94.66 | 95.16 | 55,624 | -1.61(-1.66%) | |
Feb 02, 2022 | 97.42 | 97.42 | 95.92 | 96.77 | 46,991 | -0.16(-0.16%) |