Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 104.48 | 104.94 | 102.25 | 102.60 | 259,675 | -2.02(-1.93%) |
Apr 28, 2022 | 103.90 | 105.02 | 103.02 | 104.62 | 4,225 | +1.27(+1.23%) |
Apr 27, 2022 | 103.15 | 104.09 | 103.08 | 103.34 | 3,079 | +0.20(+0.20%) |
Apr 26, 2022 | 105.04 | 105.04 | 102.91 | 103.14 | 23,569 | -2.55(-2.41%) |
Apr 25, 2022 | 105.14 | 105.77 | 103.84 | 105.69 | 9,183 | -0.17(-0.16%) |
Apr 22, 2022 | 107.70 | 107.90 | 105.82 | 105.86 | 39,095 | -2.40(-2.22%) |
Apr 21, 2022 | 110.55 | 110.64 | 108.26 | 108.26 | 5,905 | -0.88(-0.80%) |
Apr 20, 2022 | 109.19 | 109.55 | 109.02 | 109.14 | 19,485 | +1.13(+1.05%) |
Apr 19, 2022 | 106.53 | 108.11 | 106.53 | 108.01 | 5,285 | +1.34(+1.26%) |
Apr 18, 2022 | 106.88 | 107.14 | 106.45 | 106.67 | 24,198 | -0.65(-0.60%) |
Apr 14, 2022 | 107.54 | 107.82 | 107.32 | 107.32 | 11,363 | -0.03(-0.03%) |
Apr 13, 2022 | 106.28 | 107.45 | 106.28 | 107.34 | 2,399 | +1.34(+1.26%) |
Apr 12, 2022 | 106.98 | 107.49 | 106.00 | 106.00 | 6,682 | -0.67(-0.62%) |
Apr 11, 2022 | 107.11 | 107.55 | 106.46 | 106.67 | 25,508 | -0.75(-0.70%) |
Apr 08, 2022 | 107.72 | 108.10 | 107.25 | 107.42 | 35,272 | -0.66(-0.61%) |
Apr 07, 2022 | 107.64 | 108.34 | 106.74 | 108.08 | 4,833 | +0.35(+0.33%) |
Apr 06, 2022 | 107.36 | 107.90 | 107.11 | 107.73 | 28,869 | -1.52(-1.39%) |
Apr 05, 2022 | 110.49 | 110.80 | 109.07 | 109.25 | 20,665 | -1.90(-1.71%) |
Apr 04, 2022 | 111.02 | 111.22 | 110.53 | 111.15 | 2,411 | -0.19(-0.17%) |
Apr 01, 2022 | 112.22 | 112.22 | 110.74 | 111.34 | 17,209 | -0.62(-0.55%) |
Mar 31, 2022 | 112.88 | 113.06 | 111.71 | 111.96 | 25,773 | -1.39(-1.23%) |
Mar 30, 2022 | 113.62 | 113.99 | 113.26 | 113.35 | 2,753 | -0.71(-0.63%) |
Mar 29, 2022 | 113.81 | 114.19 | 113.03 | 114.06 | 9,846 | +1.67(+1.48%) |
Mar 28, 2022 | 112.02 | 112.39 | 111.72 | 112.39 | 2,563 | -0.12(-0.11%) |
Mar 25, 2022 | 112.47 | 112.52 | 111.76 | 112.52 | 3,038 | +0.13(+0.12%) |
Mar 24, 2022 | 112.02 | 112.39 | 111.91 | 112.39 | 6,640 | +0.67(+0.60%) |
Mar 23, 2022 | 112.28 | 112.44 | 111.69 | 111.72 | 9,388 | -1.37(-1.21%) |
Mar 22, 2022 | 112.80 | 113.19 | 112.77 | 113.08 | 107,759 | +0.73(+0.65%) |
Mar 21, 2022 | 111.95 | 112.96 | 111.95 | 112.35 | 8,876 | -0.37(-0.33%) |
Mar 18, 2022 | 111.43 | 112.72 | 111.38 | 112.72 | 2,815 | +0.77(+0.68%) |
Mar 17, 2022 | 110.50 | 112.06 | 110.50 | 111.95 | 2,755 | +1.43(+1.29%) |
Mar 16, 2022 | 109.48 | 110.53 | 108.75 | 110.53 | 4,935 | +2.44(+2.26%) |
Mar 15, 2022 | 107.47 | 108.08 | 107.24 | 108.08 | 4,069 | +1.24(+1.16%) |
Mar 14, 2022 | 107.33 | 107.99 | 106.40 | 106.84 | 4,062 | +0.78(+0.74%) |
Mar 11, 2022 | 107.92 | 107.92 | 106.03 | 106.06 | 12,786 | -0.57(-0.53%) |
Mar 10, 2022 | 105.70 | 106.85 | 106.63 | 6,923 | -0.56(-0.52%) | |
Mar 09, 2022 | 106.95 | 107.73 | 106.73 | 107.19 | 16,670 | +2.88(+2.76%) |
Mar 08, 2022 | 104.96 | 106.77 | 103.84 | 104.32 | 22,675 | -0.00(-0.00%) |
Mar 07, 2022 | 106.91 | 106.92 | 104.29 | 104.32 | 6,558 | -2.77(-2.58%) |
Mar 04, 2022 | 106.70 | 107.09 | 106.09 | 107.09 | 49,298 | -1.67(-1.53%) |
Mar 03, 2022 | 109.59 | 109.59 | 108.34 | 108.75 | 21,147 | -0.54(-0.50%) |
Mar 02, 2022 | 107.92 | 109.60 | 107.72 | 109.30 | 8,670 | +2.17(+2.03%) |
Mar 01, 2022 | 108.99 | 108.99 | 106.59 | 107.12 | 3,952 | -2.28(-2.08%) |
Feb 28, 2022 | 108.24 | 109.83 | 108.07 | 109.40 | 23,487 | -0.30(-0.27%) |
Feb 25, 2022 | 107.64 | 109.70 | 108.45 | 109.70 | 13,201 | +3.12(+2.93%) |
Feb 24, 2022 | 103.44 | 106.91 | 103.30 | 106.58 | 32,686 | -0.02(-0.02%) |
Feb 23, 2022 | 108.59 | 108.59 | 106.60 | 106.60 | 5,647 | -1.66(-1.53%) |
Feb 22, 2022 | 109.05 | 109.64 | 107.72 | 108.26 | 8,865 | -1.73(-1.57%) |
Feb 18, 2022 | 109.99 | 0 | -0.64(-0.58%) | |||
Feb 17, 2022 | 111.77 | 111.77 | 110.61 | 110.63 | 6,407 | -1.93(-1.71%) |
Feb 16, 2022 | 111.88 | 112.64 | 111.49 | 112.56 | 14,765 | +0.52(+0.47%) |
Feb 15, 2022 | 111.45 | 112.24 | 111.44 | 112.03 | 50,917 | +1.91(+1.73%) |
Feb 14, 2022 | 110.46 | 110.70 | 109.37 | 110.12 | 22,547 | -0.30(-0.27%) |
Feb 11, 2022 | 112.56 | 112.84 | 110.12 | 110.42 | 82,260 | -2.10(-1.87%) |
Feb 10, 2022 | 112.74 | 114.25 | 112.53 | 112.53 | 18,944 | -1.62(-1.42%) |
Feb 09, 2022 | 114.11 | 114.14 | 113.90 | 114.14 | 2,526 | +1.72(+1.53%) |
Feb 08, 2022 | 111.38 | 112.42 | 111.38 | 112.42 | 11,845 | +0.95(+0.85%) |
Feb 07, 2022 | 111.39 | 111.85 | 111.39 | 111.47 | 5,793 | +0.22(+0.19%) |
Feb 04, 2022 | 111.39 | 111.87 | 110.56 | 111.26 | 9,041 | -0.61(-0.55%) |
Feb 03, 2022 | 112.71 | 111.87 | 111.87 | 25,999 | -2.27(-1.99%) | |
Feb 02, 2022 | 113.22 | 114.16 | 113.19 | 114.14 | 2,528 | +0.98(+0.87%) |