Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 113.98 | 117.13 | 109.64 | 112.70 | 407,573 | +2.02(+1.82%) |
Apr 28, 2022 | 107.73 | 111.18 | 105.50 | 110.68 | 228,272 | +4.78(+4.52%) |
Apr 27, 2022 | 104.95 | 107.51 | 104.62 | 105.89 | 162,433 | +1.23(+1.17%) |
Apr 26, 2022 | 105.91 | 107.66 | 103.31 | 104.66 | 278,792 | -2.47(-2.30%) |
Apr 25, 2022 | 103.62 | 107.43 | 101.93 | 107.13 | 302,775 | +2.20(+2.09%) |
Apr 22, 2022 | 108.89 | 109.54 | 104.52 | 104.93 | 167,711 | -4.31(-3.94%) |
Apr 21, 2022 | 113.34 | 114.82 | 108.44 | 109.24 | 209,234 | -3.68(-3.26%) |
Apr 20, 2022 | 112.60 | 114.17 | 111.26 | 112.92 | 169,087 | +1.22(+1.09%) |
Apr 19, 2022 | 108.65 | 111.87 | 108.59 | 111.70 | 224,990 | +3.32(+3.06%) |
Apr 18, 2022 | 106.44 | 109.31 | 106.44 | 108.38 | 185,824 | +1.81(+1.70%) |
Apr 14, 2022 | 109.10 | 110.83 | 105.88 | 106.57 | 133,213 | -2.53(-2.32%) |
Apr 13, 2022 | 105.41 | 109.54 | 105.41 | 109.10 | 124,737 | +3.74(+3.55%) |
Apr 12, 2022 | 105.44 | 107.97 | 105.20 | 105.36 | 155,632 | +1.13(+1.08%) |
Apr 11, 2022 | 105.89 | 107.25 | 103.82 | 104.23 | 149,932 | -2.39(-2.24%) |
Apr 08, 2022 | 106.09 | 109.89 | 106.06 | 106.62 | 207,801 | +0.18(+0.17%) |
Apr 07, 2022 | 106.69 | 108.53 | 103.58 | 106.44 | 278,756 | -0.45(-0.42%) |
Apr 06, 2022 | 109.89 | 109.93 | 106.18 | 106.89 | 180,211 | -3.75(-3.39%) |
Apr 05, 2022 | 113.97 | 114.91 | 110.56 | 110.64 | 152,057 | -3.82(-3.33%) |
Apr 04, 2022 | 118.85 | 119.69 | 113.58 | 114.45 | 162,848 | -3.57(-3.02%) |
Apr 01, 2022 | 114.95 | 118.15 | 113.11 | 118.02 | 276,806 | +4.07(+3.57%) |
Mar 31, 2022 | 118.32 | 119.98 | 113.38 | 113.95 | 275,286 | -4.25(-3.59%) |
Mar 30, 2022 | 123.72 | 124.37 | 117.04 | 118.20 | 168,376 | -5.12(-4.15%) |
Mar 29, 2022 | 120.19 | 123.85 | 120.19 | 123.32 | 214,651 | +4.75(+4.01%) |
Mar 28, 2022 | 122.94 | 122.97 | 115.74 | 118.57 | 322,723 | -4.42(-3.59%) |
Mar 25, 2022 | 127.92 | 128.04 | 122.13 | 122.98 | 201,091 | -4.94(-3.86%) |
Mar 24, 2022 | 129.03 | 129.33 | 126.25 | 127.93 | 291,170 | -0.07(-0.05%) |
Mar 23, 2022 | 130.85 | 132.09 | 127.64 | 128.00 | 121,180 | -3.77(-2.86%) |
Mar 22, 2022 | 131.28 | 133.84 | 130.17 | 131.76 | 159,996 | +1.24(+0.95%) |
Mar 21, 2022 | 135.18 | 137.09 | 129.60 | 130.53 | 355,933 | -4.79(-3.54%) |
Mar 18, 2022 | 129.17 | 135.69 | 127.81 | 135.32 | 461,479 | +6.54(+5.08%) |
Mar 17, 2022 | 126.83 | 129.83 | 126.68 | 128.78 | 198,134 | +2.90(+2.30%) |
Mar 16, 2022 | 123.60 | 126.30 | 121.99 | 125.88 | 194,256 | +3.39(+2.76%) |
Mar 15, 2022 | 121.24 | 122.75 | 119.89 | 122.50 | 145,264 | +2.08(+1.72%) |
Mar 14, 2022 | 125.48 | 125.85 | 117.05 | 120.42 | 258,195 | -4.87(-3.89%) |
Mar 11, 2022 | 124.93 | 127.85 | 124.61 | 125.29 | 310,289 | +0.68(+0.54%) |
Mar 10, 2022 | 119.85 | 124.73 | 119.62 | 124.61 | 258,365 | +2.26(+1.84%) |
Mar 09, 2022 | 119.16 | 122.70 | 118.34 | 122.36 | 185,835 | +5.98(+5.14%) |
Mar 08, 2022 | 116.24 | 120.78 | 115.18 | 116.37 | 293,453 | +0.03(+0.03%) |
Mar 07, 2022 | 114.31 | 119.07 | 114.25 | 116.34 | 298,656 | +1.85(+1.61%) |
Mar 04, 2022 | 114.47 | 115.78 | 112.95 | 114.50 | 196,760 | -1.86(-1.60%) |
Mar 03, 2022 | 117.34 | 118.28 | 114.11 | 116.35 | 128,236 | -0.99(-0.84%) |
Mar 02, 2022 | 114.28 | 118.33 | 114.19 | 117.34 | 160,087 | +4.02(+3.54%) |
Mar 01, 2022 | 117.38 | 118.32 | 111.94 | 113.33 | 207,191 | -2.96(-2.54%) |
Feb 28, 2022 | 119.64 | 119.86 | 114.88 | 116.28 | 228,184 | -5.29(-4.35%) |
Feb 25, 2022 | 116.26 | 121.70 | 117.32 | 121.58 | 321,376 | +5.32(+4.58%) |
Feb 24, 2022 | 108.66 | 116.60 | 107.87 | 116.25 | 267,732 | +3.35(+2.96%) |
Feb 23, 2022 | 112.87 | 116.50 | 112.60 | 112.91 | 354,437 | +1.26(+1.13%) |
Feb 22, 2022 | 112.67 | 116.93 | 110.38 | 111.65 | 387,711 | -0.76(-0.68%) |
Feb 18, 2022 | 112.41 | 0 | +5.82(+5.46%) | |||
Feb 17, 2022 | 106.88 | 108.38 | 104.92 | 106.58 | 392,044 | +1.08(+1.02%) |
Feb 16, 2022 | 120.46 | 121.15 | 105.00 | 105.50 | 620,357 | -12.32(-10.45%) |
Feb 15, 2022 | 116.49 | 117.89 | 115.06 | 117.82 | 331,143 | +3.94(+3.46%) |
Feb 14, 2022 | 111.07 | 115.64 | 111.05 | 113.88 | 383,632 | +3.20(+2.89%) |
Feb 11, 2022 | 115.83 | 116.57 | 109.93 | 110.68 | 390,893 | -4.80(-4.15%) |
Feb 10, 2022 | 119.39 | 121.59 | 114.70 | 115.47 | 306,722 | -6.58(-5.39%) |
Feb 09, 2022 | 117.86 | 122.34 | 117.86 | 122.06 | 293,287 | +4.39(+3.74%) |
Feb 08, 2022 | 111.53 | 117.98 | 111.53 | 117.66 | 251,727 | +5.81(+5.20%) |
Feb 07, 2022 | 111.69 | 112.91 | 110.59 | 111.85 | 101,375 | -0.40(-0.36%) |
Feb 04, 2022 | 112.46 | 113.51 | 109.97 | 112.25 | 163,674 | -0.61(-0.54%) |
Feb 03, 2022 | 112.18 | 112.86 | 152,061 | -2.01(-1.75%) | ||
Feb 02, 2022 | 115.86 | 115.97 | 112.29 | 114.86 | 198,021 | +0.69(+0.60%) |