Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 104.60 | 108.18 | 100.59 | 100.97 | 320,804 | -3.45(-3.31%) |
Apr 28, 2022 | 102.92 | 105.36 | 99.52 | 104.42 | 878,676 | +6.56(+6.71%) |
Apr 27, 2022 | 100.08 | 102.42 | 96.86 | 97.86 | 663,105 | -2.64(-2.62%) |
Apr 26, 2022 | 103.06 | 103.91 | 99.96 | 100.50 | 461,227 | -3.61(-3.46%) |
Apr 25, 2022 | 100.88 | 104.24 | 99.50 | 104.11 | 295,485 | +2.95(+2.92%) |
Apr 22, 2022 | 102.87 | 104.31 | 100.28 | 101.16 | 363,027 | -1.99(-1.93%) |
Apr 21, 2022 | 109.31 | 109.31 | 102.43 | 103.15 | 348,550 | -4.63(-4.30%) |
Apr 20, 2022 | 108.14 | 109.80 | 107.66 | 107.78 | 194,477 | -0.41(-0.38%) |
Apr 19, 2022 | 103.92 | 109.17 | 103.92 | 108.19 | 274,365 | +3.85(+3.69%) |
Apr 18, 2022 | 104.02 | 105.82 | 103.48 | 104.34 | 251,230 | -0.49(-0.46%) |
Apr 14, 2022 | 104.48 | 106.67 | 104.48 | 104.83 | 233,205 | +0.34(+0.33%) |
Apr 13, 2022 | 100.86 | 105.91 | 100.82 | 104.49 | 270,348 | +3.12(+3.08%) |
Apr 12, 2022 | 101.84 | 103.65 | 100.88 | 101.36 | 415,507 | +0.85(+0.85%) |
Apr 11, 2022 | 99.76 | 103.50 | 99.76 | 100.51 | 338,521 | -0.38(-0.38%) |
Apr 08, 2022 | 102.58 | 102.81 | 100.29 | 100.90 | 290,491 | -1.80(-1.75%) |
Apr 07, 2022 | 103.99 | 104.41 | 99.01 | 102.69 | 372,329 | -1.76(-1.68%) |
Apr 06, 2022 | 109.45 | 109.45 | 103.78 | 104.45 | 358,891 | -5.83(-5.28%) |
Apr 05, 2022 | 113.44 | 113.44 | 109.36 | 110.28 | 274,102 | -3.16(-2.79%) |
Apr 04, 2022 | 110.18 | 113.84 | 110.01 | 113.44 | 338,446 | +2.55(+2.30%) |
Apr 01, 2022 | 111.70 | 112.16 | 109.71 | 110.89 | 325,095 | +0.54(+0.49%) |
Mar 31, 2022 | 112.67 | 113.73 | 110.27 | 110.34 | 296,382 | -2.62(-2.32%) |
Mar 30, 2022 | 112.82 | 113.83 | 111.81 | 112.96 | 239,327 | -0.55(-0.48%) |
Mar 29, 2022 | 112.79 | 114.44 | 112.66 | 113.51 | 600,088 | +2.54(+2.29%) |
Mar 28, 2022 | 112.01 | 113.13 | 109.87 | 110.97 | 409,347 | -0.49(-0.44%) |
Mar 25, 2022 | 113.84 | 113.87 | 110.65 | 111.46 | 214,087 | -1.98(-1.75%) |
Mar 24, 2022 | 113.27 | 113.55 | 111.45 | 113.44 | 170,905 | +0.49(+0.44%) |
Mar 23, 2022 | 115.03 | 115.05 | 112.62 | 112.95 | 275,569 | -2.00(-1.74%) |
Mar 22, 2022 | 113.86 | 115.21 | 113.25 | 114.96 | 818,458 | +1.43(+1.26%) |
Mar 21, 2022 | 115.43 | 115.43 | 111.48 | 113.53 | 367,362 | -2.92(-2.51%) |
Mar 18, 2022 | 111.94 | 117.02 | 111.13 | 116.45 | 546,938 | +3.78(+3.36%) |
Mar 17, 2022 | 110.82 | 112.73 | 109.58 | 112.67 | 224,772 | +0.38(+0.34%) |
Mar 16, 2022 | 110.57 | 112.51 | 109.38 | 112.30 | 295,212 | +3.56(+3.28%) |
Mar 15, 2022 | 105.76 | 109.10 | 104.71 | 108.73 | 208,852 | +4.31(+4.13%) |
Mar 14, 2022 | 107.66 | 108.24 | 103.85 | 104.42 | 323,151 | -2.39(-2.24%) |
Mar 11, 2022 | 108.07 | 108.69 | 106.72 | 106.81 | 243,580 | -0.25(-0.23%) |
Mar 10, 2022 | 103.81 | 107.79 | 102.99 | 107.06 | 292,237 | +0.75(+0.70%) |
Mar 09, 2022 | 107.39 | 109.25 | 105.12 | 106.31 | 510,640 | +2.63(+2.54%) |
Mar 08, 2022 | 101.88 | 105.01 | 98.23 | 103.68 | 890,335 | +1.99(+1.95%) |
Mar 07, 2022 | 112.42 | 112.42 | 101.20 | 101.70 | 730,745 | -11.25(-9.96%) |
Mar 04, 2022 | 116.94 | 116.94 | 111.61 | 112.95 | 404,680 | -4.46(-3.80%) |
Mar 03, 2022 | 121.81 | 122.17 | 116.33 | 117.41 | 236,586 | -3.97(-3.27%) |
Mar 02, 2022 | 117.15 | 122.89 | 117.15 | 121.38 | 299,485 | +5.45(+4.70%) |
Mar 01, 2022 | 119.66 | 119.66 | 114.68 | 115.93 | 396,821 | -3.92(-3.27%) |
Feb 28, 2022 | 120.19 | 124.05 | 118.63 | 119.84 | 525,529 | -1.69(-1.39%) |
Feb 25, 2022 | 109.96 | 121.73 | 112.72 | 121.53 | 699,110 | +12.76(+11.73%) |
Feb 24, 2022 | 103.43 | 108.90 | 101.00 | 108.77 | 755,131 | +2.36(+2.22%) |
Feb 23, 2022 | 107.10 | 109.57 | 106.25 | 106.41 | 437,113 | -0.32(-0.30%) |
Feb 22, 2022 | 108.46 | 110.23 | 105.34 | 106.73 | 490,174 | -1.50(-1.38%) |
Feb 18, 2022 | 108.23 | 0 | -2.86(-2.58%) | |||
Feb 17, 2022 | 112.55 | 112.86 | 110.51 | 111.09 | 293,351 | -1.91(-1.69%) |
Feb 16, 2022 | 112.05 | 114.12 | 111.48 | 113.00 | 215,625 | +0.08(+0.07%) |
Feb 15, 2022 | 110.38 | 113.23 | 110.38 | 112.92 | 201,453 | +3.17(+2.88%) |
Feb 14, 2022 | 109.60 | 112.62 | 109.08 | 109.75 | 310,644 | -0.16(-0.14%) |
Feb 11, 2022 | 111.68 | 112.68 | 108.84 | 109.91 | 473,427 | -1.76(-1.58%) |
Feb 10, 2022 | 108.81 | 113.28 | 108.35 | 111.67 | 300,956 | +1.28(+1.16%) |
Feb 09, 2022 | 108.36 | 110.47 | 108.22 | 110.39 | 199,554 | +2.72(+2.53%) |
Feb 08, 2022 | 105.67 | 108.21 | 105.54 | 107.67 | 222,032 | +2.34(+2.22%) |
Feb 07, 2022 | 104.39 | 106.48 | 103.53 | 105.33 | 170,186 | +1.43(+1.37%) |
Feb 04, 2022 | 100.64 | 104.18 | 99.65 | 103.91 | 285,685 | +3.32(+3.30%) |
Feb 03, 2022 | 102.36 | 103.91 | 100.50 | 100.58 | 174,366 | -2.87(-2.78%) |
Feb 02, 2022 | 104.74 | 104.87 | 102.72 | 103.45 | 268,788 | -1.28(-1.23%) |