Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.61 | 101.57 | 97.82 | 98.05 | 2,338,215 | -3.26(-3.22%) |
Apr 28, 2022 | 101.23 | 101.60 | 99.30 | 101.31 | 1,488,936 | +1.20(+1.20%) |
Apr 27, 2022 | 99.85 | 101.41 | 98.96 | 100.11 | 1,517,391 | +0.36(+0.36%) |
Apr 26, 2022 | 101.47 | 102.70 | 99.74 | 99.75 | 2,013,885 | -3.25(-3.16%) |
Apr 25, 2022 | 103.09 | 103.34 | 99.74 | 103.00 | 2,672,277 | -1.66(-1.59%) |
Apr 22, 2022 | 108.15 | 108.55 | 104.50 | 104.66 | 1,573,517 | -3.64(-3.36%) |
Apr 21, 2022 | 110.24 | 110.73 | 107.98 | 108.31 | 1,446,038 | -1.08(-0.99%) |
Apr 20, 2022 | 108.63 | 110.09 | 108.33 | 109.39 | 1,481,932 | +1.48(+1.37%) |
Apr 19, 2022 | 107.66 | 108.25 | 106.81 | 107.91 | 1,655,450 | +0.83(+0.78%) |
Apr 18, 2022 | 105.26 | 107.26 | 105.26 | 107.08 | 1,157,410 | +1.14(+1.08%) |
Apr 14, 2022 | 105.03 | 106.22 | 105.03 | 105.94 | 1,548,894 | +0.85(+0.81%) |
Apr 13, 2022 | 103.79 | 105.16 | 103.46 | 105.09 | 1,381,716 | +0.68(+0.65%) |
Apr 12, 2022 | 105.69 | 106.72 | 103.80 | 104.41 | 1,388,042 | -0.86(-0.82%) |
Apr 11, 2022 | 105.46 | 107.04 | 105.07 | 105.27 | 1,399,813 | -0.19(-0.18%) |
Apr 08, 2022 | 104.66 | 106.12 | 104.29 | 105.46 | 1,460,276 | +1.86(+1.80%) |
Apr 07, 2022 | 105.05 | 105.23 | 101.55 | 103.60 | 2,452,175 | -1.88(-1.78%) |
Apr 06, 2022 | 105.57 | 106.44 | 105.12 | 105.48 | 1,748,636 | -0.11(-0.10%) |
Apr 05, 2022 | 105.11 | 106.58 | 104.82 | 105.59 | 1,555,955 | +0.42(+0.40%) |
Apr 04, 2022 | 106.62 | 106.62 | 104.66 | 105.16 | 1,782,605 | -1.83(-1.71%) |
Apr 01, 2022 | 107.82 | 108.31 | 106.24 | 106.99 | 1,596,858 | +0.21(+0.19%) |
Mar 31, 2022 | 107.56 | 109.52 | 106.78 | 106.78 | 2,258,391 | -1.92(-1.77%) |
Mar 30, 2022 | 109.34 | 109.79 | 108.04 | 108.70 | 1,433,994 | -0.51(-0.46%) |
Mar 29, 2022 | 109.79 | 110.50 | 108.17 | 109.21 | 1,672,155 | +0.72(+0.67%) |
Mar 28, 2022 | 108.84 | 108.99 | 107.56 | 108.49 | 1,496,622 | -0.72(-0.66%) |
Mar 25, 2022 | 106.72 | 109.25 | 106.72 | 109.21 | 1,738,814 | +1.54(+1.43%) |
Mar 24, 2022 | 106.22 | 108.30 | 106.10 | 107.67 | 1,809,818 | +2.01(+1.90%) |
Mar 23, 2022 | 106.98 | 107.60 | 105.64 | 105.67 | 1,714,331 | -1.86(-1.73%) |
Mar 22, 2022 | 106.28 | 108.71 | 106.28 | 107.53 | 2,687,099 | +2.63(+2.51%) |
Mar 21, 2022 | 105.24 | 105.57 | 103.50 | 104.90 | 2,312,708 | +0.78(+0.75%) |
Mar 18, 2022 | 104.00 | 104.40 | 102.62 | 104.12 | 6,320,561 | -0.15(-0.15%) |
Mar 17, 2022 | 101.66 | 104.28 | 100.91 | 104.28 | 2,057,450 | +1.30(+1.26%) |
Mar 16, 2022 | 100.53 | 103.01 | 100.53 | 102.97 | 2,833,560 | +3.77(+3.80%) |
Mar 15, 2022 | 99.36 | 100.62 | 98.04 | 99.21 | 1,958,622 | +0.48(+0.49%) |
Mar 14, 2022 | 98.12 | 100.44 | 97.42 | 98.73 | 3,310,566 | +2.90(+3.03%) |
Mar 11, 2022 | 97.07 | 97.95 | 95.71 | 95.83 | 1,807,276 | -0.09(-0.09%) |
Mar 10, 2022 | 95.32 | 94.62 | 95.92 | 1,457,734 | -0.67(-0.69%) | |
Mar 09, 2022 | 97.47 | 98.47 | 96.38 | 96.59 | 2,601,901 | +2.88(+3.08%) |
Mar 08, 2022 | 93.44 | 96.62 | 92.60 | 93.70 | 2,960,625 | +1.49(+1.62%) |
Mar 07, 2022 | 94.96 | 95.53 | 92.07 | 92.21 | 2,686,706 | -3.96(-4.12%) |
Mar 04, 2022 | 96.82 | 96.82 | 94.88 | 96.17 | 2,275,194 | -2.81(-2.84%) |
Mar 03, 2022 | 99.01 | 99.95 | 97.47 | 98.98 | 1,954,109 | +0.15(+0.16%) |
Mar 02, 2022 | 96.54 | 99.53 | 96.36 | 98.83 | 2,248,883 | +3.24(+3.39%) |
Mar 01, 2022 | 99.43 | 99.88 | 94.62 | 95.58 | 3,324,941 | -5.31(-5.27%) |
Feb 28, 2022 | 98.34 | 101.00 | 98.28 | 100.90 | 2,970,593 | -1.03(-1.01%) |
Feb 25, 2022 | 99.05 | 102.62 | 100.65 | 101.93 | 2,369,278 | +3.48(+3.53%) |
Feb 24, 2022 | 96.83 | 98.81 | 95.01 | 98.45 | 3,291,112 | -1.75(-1.75%) |
Feb 23, 2022 | 102.89 | 103.25 | 99.97 | 100.20 | 2,344,490 | -1.69(-1.66%) |
Feb 22, 2022 | 102.88 | 103.25 | 100.70 | 101.89 | 2,168,002 | -1.18(-1.15%) |
Feb 18, 2022 | 103.07 | 0 | -0.16(-0.16%) | |||
Feb 17, 2022 | 105.49 | 105.49 | 102.58 | 103.24 | 2,313,531 | -3.53(-3.31%) |
Feb 16, 2022 | 105.84 | 107.61 | 105.77 | 106.77 | 2,045,042 | +0.14(+0.14%) |
Feb 15, 2022 | 105.72 | 107.19 | 105.66 | 106.62 | 1,779,647 | +1.99(+1.90%) |
Feb 14, 2022 | 106.90 | 107.26 | 103.53 | 104.64 | 3,126,634 | -2.58(-2.41%) |
Feb 11, 2022 | 108.12 | 109.93 | 106.38 | 107.22 | 3,810,099 | -1.36(-1.25%) |
Feb 10, 2022 | 108.27 | 111.12 | 108.12 | 108.58 | 3,151,762 | +0.17(+0.16%) |
Feb 09, 2022 | 108.10 | 109.58 | 107.61 | 108.41 | 2,131,585 | -0.12(-0.12%) |
Feb 08, 2022 | 107.90 | 108.89 | 107.26 | 108.54 | 3,183,604 | +1.84(+1.73%) |
Feb 07, 2022 | 106.28 | 107.52 | 105.86 | 106.69 | 2,228,298 | +0.83(+0.79%) |
Feb 04, 2022 | 101.98 | 107.04 | 101.12 | 105.86 | 3,311,357 | +4.43(+4.37%) |
Feb 03, 2022 | 102.81 | 101.21 | 101.43 | 2,313,195 | -1.26(-1.23%) | |
Feb 02, 2022 | 101.97 | 102.76 | 101.23 | 102.69 | 2,412,310 | +1.01(+0.99%) |