Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.40 | 96.79 | 92.70 | 92.97 | 789,390 | -3.31(-3.44%) |
Apr 28, 2022 | 95.47 | 96.63 | 93.01 | 96.28 | 1,283,876 | +1.71(+1.81%) |
Apr 27, 2022 | 105.81 | 105.86 | 93.73 | 94.57 | 2,233,554 | -8.85(-8.56%) |
Apr 26, 2022 | 105.57 | 106.52 | 103.11 | 103.42 | 904,451 | -2.67(-2.51%) |
Apr 25, 2022 | 105.74 | 106.28 | 102.71 | 106.09 | 748,102 | -0.25(-0.23%) |
Apr 22, 2022 | 108.65 | 108.65 | 106.26 | 106.34 | 789,659 | -2.58(-2.37%) |
Apr 21, 2022 | 109.88 | 111.98 | 108.81 | 108.92 | 902,277 | +0.12(+0.11%) |
Apr 20, 2022 | 107.67 | 109.42 | 107.67 | 108.80 | 626,359 | +1.84(+1.72%) |
Apr 19, 2022 | 103.51 | 107.35 | 103.51 | 106.96 | 768,540 | +3.71(+3.59%) |
Apr 18, 2022 | 102.03 | 103.55 | 101.01 | 103.25 | 970,686 | +0.59(+0.57%) |
Apr 14, 2022 | 105.40 | 105.76 | 102.53 | 102.67 | 584,591 | -2.58(-2.45%) |
Apr 13, 2022 | 104.95 | 106.14 | 104.28 | 105.25 | 655,811 | +0.27(+0.25%) |
Apr 12, 2022 | 105.88 | 106.52 | 104.56 | 104.98 | 1,201,935 | -0.28(-0.27%) |
Apr 11, 2022 | 103.94 | 106.22 | 103.88 | 105.27 | 1,309,476 | +0.86(+0.82%) |
Apr 08, 2022 | 104.95 | 105.66 | 104.02 | 104.41 | 1,070,758 | -0.38(-0.36%) |
Apr 07, 2022 | 104.68 | 105.59 | 103.92 | 104.79 | 1,084,274 | -0.36(-0.34%) |
Apr 06, 2022 | 105.75 | 106.54 | 104.57 | 105.15 | 1,217,289 | -1.31(-1.23%) |
Apr 05, 2022 | 109.33 | 110.29 | 106.03 | 106.46 | 1,304,131 | -3.35(-3.05%) |
Apr 04, 2022 | 107.94 | 110.92 | 107.30 | 109.81 | 1,185,698 | +2.35(+2.18%) |
Apr 01, 2022 | 108.53 | 108.88 | 106.66 | 107.46 | 699,010 | -0.52(-0.48%) |
Mar 31, 2022 | 111.78 | 111.99 | 107.78 | 107.98 | 1,044,849 | -4.03(-3.60%) |
Mar 30, 2022 | 114.47 | 115.19 | 111.23 | 112.01 | 796,071 | -3.17(-2.75%) |
Mar 29, 2022 | 112.98 | 115.65 | 112.50 | 115.18 | 692,620 | +4.40(+3.97%) |
Mar 28, 2022 | 110.48 | 111.01 | 109.11 | 110.78 | 686,556 | +0.11(+0.10%) |
Mar 25, 2022 | 111.42 | 111.54 | 110.32 | 110.67 | 660,547 | -0.09(-0.08%) |
Mar 24, 2022 | 111.03 | 111.11 | 109.75 | 110.76 | 694,169 | +0.62(+0.57%) |
Mar 23, 2022 | 110.70 | 111.74 | 110.03 | 110.14 | 550,669 | -1.65(-1.47%) |
Mar 22, 2022 | 112.17 | 112.87 | 111.05 | 111.78 | 622,164 | +0.03(+0.03%) |
Mar 21, 2022 | 113.71 | 114.10 | 111.06 | 111.76 | 554,812 | -2.06(-1.81%) |
Mar 18, 2022 | 111.89 | 114.33 | 110.29 | 113.82 | 1,361,630 | +2.03(+1.82%) |
Mar 17, 2022 | 109.02 | 111.81 | 109.02 | 111.78 | 498,753 | +2.04(+1.86%) |
Mar 16, 2022 | 107.94 | 109.82 | 107.12 | 109.74 | 586,070 | +2.94(+2.75%) |
Mar 15, 2022 | 105.39 | 106.91 | 104.67 | 106.80 | 699,092 | +2.15(+2.05%) |
Mar 14, 2022 | 104.22 | 105.91 | 103.53 | 104.65 | 849,226 | +1.75(+1.70%) |
Mar 11, 2022 | 106.66 | 107.22 | 102.85 | 102.90 | 639,029 | -3.34(-3.14%) |
Mar 10, 2022 | 104.24 | 106.89 | 103.90 | 106.24 | 517,184 | +0.16(+0.15%) |
Mar 09, 2022 | 105.12 | 107.92 | 104.69 | 106.08 | 645,115 | +4.56(+4.49%) |
Mar 08, 2022 | 104.94 | 104.95 | 101.05 | 101.52 | 1,009,634 | -3.03(-2.89%) |
Mar 07, 2022 | 109.86 | 109.86 | 104.43 | 104.55 | 816,469 | -6.12(-5.53%) |
Mar 04, 2022 | 110.26 | 111.09 | 108.58 | 110.67 | 759,406 | -1.01(-0.91%) |
Mar 03, 2022 | 111.63 | 112.12 | 110.37 | 111.68 | 588,646 | +0.58(+0.52%) |
Mar 02, 2022 | 108.48 | 111.63 | 108.48 | 111.10 | 743,392 | +3.70(+3.44%) |
Mar 01, 2022 | 113.49 | 113.78 | 106.52 | 107.41 | 1,268,127 | -6.35(-5.59%) |
Feb 28, 2022 | 112.47 | 113.88 | 111.44 | 113.76 | 1,797,636 | -0.60(-0.52%) |
Feb 25, 2022 | 111.15 | 114.44 | 111.91 | 114.36 | 576,727 | +3.82(+3.46%) |
Feb 24, 2022 | 106.54 | 110.65 | 105.56 | 110.54 | 1,163,954 | +1.84(+1.70%) |
Feb 23, 2022 | 111.63 | 112.39 | 108.56 | 108.69 | 1,278,213 | -2.95(-2.64%) |
Feb 22, 2022 | 113.60 | 113.74 | 111.09 | 111.64 | 797,954 | -1.78(-1.57%) |
Feb 18, 2022 | 113.42 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 116.19 | 116.47 | 113.62 | 114.13 | 865,090 | -3.16(-2.70%) |
Feb 16, 2022 | 115.89 | 117.82 | 114.89 | 117.29 | 1,024,900 | +1.33(+1.15%) |
Feb 15, 2022 | 113.72 | 116.11 | 113.43 | 115.97 | 915,195 | +3.30(+2.93%) |
Feb 14, 2022 | 114.13 | 114.72 | 111.87 | 112.67 | 1,141,615 | -1.26(-1.11%) |
Feb 11, 2022 | 115.75 | 116.57 | 113.40 | 113.93 | 938,472 | -1.60(-1.39%) |
Feb 10, 2022 | 115.75 | 117.85 | 114.88 | 115.53 | 828,703 | -1.80(-1.53%) |
Feb 09, 2022 | 115.89 | 118.50 | 115.89 | 117.33 | 876,557 | +1.77(+1.53%) |
Feb 08, 2022 | 112.60 | 115.95 | 111.52 | 115.56 | 1,299,303 | +3.19(+2.84%) |
Feb 07, 2022 | 111.56 | 112.67 | 110.29 | 112.37 | 1,279,439 | +0.85(+0.76%) |
Feb 04, 2022 | 109.53 | 112.65 | 108.91 | 111.52 | 1,248,737 | +2.17(+1.98%) |
Feb 03, 2022 | 109.88 | 110.18 | 109.35 | 1,039,297 | -0.88(-0.80%) | |
Feb 02, 2022 | 107.92 | 110.35 | 107.55 | 110.24 | 1,084,178 | +2.27(+2.10%) |