Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.72 | 100.54 | 98.41 | 98.56 | 181,077 | -1.82(-1.81%) |
Apr 28, 2022 | 99.66 | 100.47 | 99.27 | 100.37 | 110,895 | +0.01(+0.01%) |
Apr 27, 2022 | 101.71 | 101.76 | 100.08 | 100.36 | 272,605 | -1.55(-1.52%) |
Apr 26, 2022 | 102.05 | 102.60 | 101.29 | 101.91 | 451,986 | +1.09(+1.08%) |
Apr 25, 2022 | 100.95 | 101.81 | 100.60 | 100.82 | 188,612 | +1.17(+1.18%) |
Apr 22, 2022 | 99.74 | 101.32 | 99.28 | 99.65 | 373,949 | -0.76(-0.76%) |
Apr 21, 2022 | 100.58 | 100.63 | 98.80 | 100.41 | 175,846 | -0.96(-0.95%) |
Apr 20, 2022 | 99.78 | 101.83 | 99.53 | 101.37 | 225,670 | +2.82(+2.86%) |
Apr 19, 2022 | 98.59 | 99.26 | 98.07 | 98.55 | 311,568 | -0.92(-0.93%) |
Apr 18, 2022 | 100.53 | 100.68 | 99.11 | 99.47 | 306,591 | -1.06(-1.06%) |
Apr 14, 2022 | 102.63 | 102.63 | 100.11 | 100.53 | 394,254 | -2.38(-2.31%) |
Apr 13, 2022 | 102.74 | 103.88 | 102.61 | 102.91 | 457,855 | +0.19(+0.18%) |
Apr 12, 2022 | 104.19 | 104.19 | 102.44 | 102.72 | 259,835 | -0.52(-0.50%) |
Apr 11, 2022 | 104.03 | 104.38 | 102.55 | 103.24 | 315,437 | -2.05(-1.95%) |
Apr 08, 2022 | 105.95 | 106.17 | 104.57 | 105.29 | 401,648 | -1.75(-1.63%) |
Apr 07, 2022 | 106.64 | 107.06 | 105.83 | 107.04 | 386,512 | -1.14(-1.05%) |
Apr 06, 2022 | 106.94 | 108.79 | 106.78 | 108.18 | 434,279 | -1.06(-0.97%) |
Apr 05, 2022 | 111.51 | 111.64 | 109.02 | 109.24 | 399,060 | -3.10(-2.76%) |
Apr 04, 2022 | 113.05 | 113.05 | 111.73 | 112.34 | 233,398 | -1.06(-0.94%) |
Apr 01, 2022 | 111.09 | 114.17 | 110.50 | 113.40 | 484,687 | +0.65(+0.57%) |
Mar 31, 2022 | 112.52 | 113.32 | 112.34 | 112.75 | 128,064 | +0.52(+0.46%) |
Mar 30, 2022 | 110.56 | 112.66 | 110.47 | 112.23 | 143,585 | +1.07(+0.97%) |
Mar 29, 2022 | 111.08 | 112.11 | 110.25 | 111.16 | 425,090 | +0.94(+0.86%) |
Mar 28, 2022 | 109.74 | 111.08 | 109.49 | 110.22 | 279,722 | +1.28(+1.17%) |
Mar 25, 2022 | 109.79 | 109.79 | 107.87 | 108.94 | 243,253 | -1.91(-1.72%) |
Mar 24, 2022 | 109.96 | 111.53 | 109.82 | 110.84 | 174,107 | -1.06(-0.95%) |
Mar 23, 2022 | 109.36 | 111.91 | 108.85 | 111.91 | 209,622 | +3.34(+3.08%) |
Mar 22, 2022 | 108.98 | 109.43 | 108.33 | 108.57 | 378,229 | -1.85(-1.68%) |
Mar 21, 2022 | 111.16 | 111.72 | 109.90 | 110.42 | 550,588 | -3.09(-2.73%) |
Mar 18, 2022 | 112.60 | 113.65 | 112.60 | 113.51 | 208,931 | +1.62(+1.45%) |
Mar 17, 2022 | 113.00 | 113.42 | 111.12 | 111.89 | 288,701 | -1.01(-0.89%) |
Mar 16, 2022 | 111.65 | 113.27 | 110.27 | 112.90 | 555,153 | +1.55(+1.39%) |
Mar 15, 2022 | 112.73 | 113.01 | 110.82 | 111.35 | 275,835 | -0.25(-0.22%) |
Mar 14, 2022 | 112.59 | 113.23 | 111.60 | 111.60 | 411,520 | -3.20(-2.78%) |
Mar 11, 2022 | 114.11 | 115.51 | 114.09 | 114.80 | 389,024 | +0.43(+0.37%) |
Mar 10, 2022 | 114.70 | 113.59 | 114.37 | 1,123,431 | -2.20(-1.88%) | |
Mar 09, 2022 | 117.37 | 117.67 | 116.41 | 116.57 | 543,944 | -1.50(-1.27%) |
Mar 08, 2022 | 117.62 | 118.57 | 117.33 | 118.07 | 702,812 | -1.51(-1.26%) |
Mar 07, 2022 | 119.43 | 121.02 | 119.12 | 119.58 | 657,229 | -0.98(-0.81%) |
Mar 04, 2022 | 120.66 | 121.23 | 119.52 | 120.56 | 575,466 | +2.41(+2.04%) |
Mar 03, 2022 | 117.72 | 119.08 | 117.19 | 118.15 | 502,635 | +1.49(+1.28%) |
Mar 02, 2022 | 120.21 | 120.81 | 116.25 | 116.66 | 930,528 | -5.18(-4.25%) |
Mar 01, 2022 | 120.64 | 122.92 | 120.42 | 121.84 | 198,417 | +1.40(+1.16%) |
Feb 28, 2022 | 118.58 | 120.45 | 118.58 | 120.44 | 564,880 | +3.18(+2.71%) |
Feb 25, 2022 | 117.06 | 117.48 | 116.47 | 117.26 | 76,797 | -0.01(-0.01%) |
Feb 24, 2022 | 119.54 | 119.75 | 116.33 | 117.27 | 118,703 | +0.18(+0.15%) |
Feb 23, 2022 | 118.16 | 118.38 | 116.87 | 117.10 | 93,913 | -2.24(-1.88%) |
Feb 22, 2022 | 118.35 | 119.34 | 118.04 | 119.34 | 108,971 | +0.54(+0.45%) |
Feb 18, 2022 | 118.80 | 0 | +1.56(+1.33%) | |||
Feb 17, 2022 | 117.05 | 118.11 | 116.60 | 117.25 | 96,144 | +0.96(+0.83%) |
Feb 16, 2022 | 116.44 | 116.66 | 114.92 | 116.28 | 128,734 | +0.87(+0.75%) |
Feb 15, 2022 | 116.16 | 116.39 | 115.38 | 115.41 | 181,741 | -1.90(-1.62%) |
Feb 14, 2022 | 117.87 | 118.43 | 116.72 | 117.31 | 183,606 | -1.52(-1.28%) |
Feb 11, 2022 | 117.49 | 119.31 | 115.88 | 118.83 | 255,323 | +2.01(+1.72%) |
Feb 10, 2022 | 118.48 | 118.55 | 116.73 | 116.82 | 668,821 | -2.48(-2.08%) |
Feb 09, 2022 | 119.70 | 120.31 | 119.03 | 119.30 | 1,731,214 | +0.27(+0.23%) |
Feb 08, 2022 | 119.17 | 119.35 | 118.69 | 119.03 | 663,990 | -1.15(-0.96%) |
Feb 07, 2022 | 119.79 | 120.30 | 119.58 | 120.18 | 250,818 | +0.28(+0.23%) |
Feb 04, 2022 | 120.89 | 121.25 | 119.61 | 119.90 | 814,825 | -2.59(-2.11%) |
Feb 03, 2022 | 121.71 | 122.81 | 122.49 | 260,220 | -1.15(-0.93%) | |
Feb 02, 2022 | 123.21 | 125.11 | 123.21 | 123.64 | 145,917 | +0.66(+0.53%) |