Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.23 | 116.69 | 113.04 | 113.45 | 237,194 | -3.54(-3.03%) |
Apr 28, 2022 | 115.82 | 118.56 | 114.18 | 116.99 | 258,670 | +6.21(+5.61%) |
Apr 27, 2022 | 113.23 | 114.19 | 109.86 | 110.78 | 277,761 | -2.85(-2.51%) |
Apr 26, 2022 | 115.33 | 115.78 | 113.44 | 113.63 | 160,745 | -2.49(-2.14%) |
Apr 25, 2022 | 115.90 | 116.22 | 112.80 | 116.12 | 193,314 | -0.15(-0.13%) |
Apr 22, 2022 | 119.45 | 119.97 | 116.08 | 116.27 | 122,162 | -3.88(-3.23%) |
Apr 21, 2022 | 123.44 | 124.35 | 119.51 | 120.15 | 168,286 | -2.19(-1.79%) |
Apr 20, 2022 | 120.33 | 123.79 | 119.87 | 122.34 | 205,314 | +2.15(+1.79%) |
Apr 19, 2022 | 115.95 | 120.25 | 115.95 | 120.19 | 135,509 | +4.71(+4.08%) |
Apr 18, 2022 | 115.20 | 116.62 | 114.48 | 115.48 | 168,036 | -0.25(-0.22%) |
Apr 14, 2022 | 115.20 | 116.10 | 114.59 | 115.73 | 188,657 | +0.94(+0.82%) |
Apr 13, 2022 | 112.71 | 115.18 | 112.70 | 114.79 | 99,021 | +2.12(+1.88%) |
Apr 12, 2022 | 112.02 | 114.45 | 112.02 | 112.67 | 166,610 | +1.30(+1.17%) |
Apr 11, 2022 | 112.33 | 114.06 | 111.05 | 111.37 | 166,068 | -1.61(-1.43%) |
Apr 08, 2022 | 112.88 | 114.88 | 112.57 | 112.98 | 152,947 | -0.23(-0.20%) |
Apr 07, 2022 | 111.75 | 113.73 | 111.75 | 113.21 | 143,065 | +0.73(+0.65%) |
Apr 06, 2022 | 113.51 | 113.51 | 111.98 | 112.48 | 166,231 | -1.62(-1.42%) |
Apr 05, 2022 | 116.49 | 116.54 | 113.97 | 114.10 | 160,119 | -2.57(-2.20%) |
Apr 04, 2022 | 118.06 | 118.50 | 116.13 | 116.67 | 154,669 | -1.34(-1.14%) |
Apr 01, 2022 | 117.21 | 118.60 | 116.95 | 118.01 | 222,861 | +1.30(+1.11%) |
Mar 31, 2022 | 116.23 | 117.74 | 116.15 | 116.71 | 201,170 | -0.15(-0.13%) |
Mar 30, 2022 | 118.36 | 119.42 | 116.54 | 116.86 | 117,824 | -2.15(-1.81%) |
Mar 29, 2022 | 117.09 | 120.22 | 117.09 | 119.01 | 206,597 | +4.08(+3.55%) |
Mar 28, 2022 | 115.05 | 115.60 | 113.95 | 114.93 | 138,698 | -1.10(-0.95%) |
Mar 25, 2022 | 116.08 | 117.00 | 115.45 | 116.03 | 148,016 | +0.35(+0.30%) |
Mar 24, 2022 | 115.44 | 115.73 | 114.08 | 115.68 | 139,037 | +0.92(+0.80%) |
Mar 23, 2022 | 114.84 | 115.47 | 113.60 | 114.76 | 169,376 | -1.41(-1.21%) |
Mar 22, 2022 | 115.85 | 117.33 | 114.62 | 116.17 | 165,014 | +0.84(+0.73%) |
Mar 21, 2022 | 116.34 | 117.52 | 114.30 | 115.33 | 182,986 | -2.12(-1.81%) |
Mar 18, 2022 | 114.79 | 118.44 | 113.08 | 117.45 | 483,089 | +2.88(+2.51%) |
Mar 17, 2022 | 111.93 | 114.67 | 111.93 | 114.57 | 135,503 | +1.33(+1.17%) |
Mar 16, 2022 | 111.46 | 113.57 | 110.47 | 113.24 | 201,939 | +2.83(+2.56%) |
Mar 15, 2022 | 108.95 | 111.31 | 108.70 | 110.41 | 301,704 | +2.41(+2.23%) |
Mar 14, 2022 | 106.14 | 108.97 | 105.12 | 108.00 | 151,187 | +2.34(+2.21%) |
Mar 11, 2022 | 104.93 | 106.25 | 104.55 | 105.66 | 199,135 | +2.24(+2.17%) |
Mar 10, 2022 | 101.87 | 103.88 | 100.66 | 103.42 | 196,856 | -0.62(-0.60%) |
Mar 09, 2022 | 103.97 | 105.43 | 103.71 | 104.04 | 254,432 | +3.29(+3.27%) |
Mar 08, 2022 | 101.86 | 102.57 | 98.90 | 100.75 | 287,852 | -0.93(-0.91%) |
Mar 07, 2022 | 108.20 | 108.20 | 101.46 | 101.68 | 242,157 | -6.65(-6.14%) |
Mar 04, 2022 | 106.86 | 108.64 | 106.15 | 108.33 | 195,657 | -0.16(-0.15%) |
Mar 03, 2022 | 110.80 | 111.05 | 107.88 | 108.49 | 122,102 | -1.46(-1.33%) |
Mar 02, 2022 | 108.47 | 111.22 | 107.88 | 109.95 | 158,384 | +2.86(+2.67%) |
Mar 01, 2022 | 110.37 | 111.00 | 106.46 | 107.09 | 273,006 | -3.70(-3.34%) |
Feb 28, 2022 | 109.18 | 111.73 | 109.18 | 110.79 | 249,475 | -0.47(-0.42%) |
Feb 25, 2022 | 108.16 | 111.29 | 108.14 | 111.26 | 211,074 | +3.91(+3.64%) |
Feb 24, 2022 | 101.94 | 107.49 | 101.77 | 107.35 | 293,758 | +3.00(+2.87%) |
Feb 23, 2022 | 106.03 | 106.22 | 104.26 | 104.35 | 244,205 | -0.57(-0.54%) |
Feb 22, 2022 | 107.37 | 108.18 | 104.52 | 104.92 | 244,908 | -2.46(-2.29%) |
Feb 18, 2022 | 107.38 | 0 | -0.17(-0.16%) | |||
Feb 17, 2022 | 110.00 | 110.00 | 107.44 | 107.55 | 170,384 | -3.38(-3.05%) |
Feb 16, 2022 | 111.33 | 111.51 | 109.94 | 110.93 | 228,094 | -0.82(-0.73%) |
Feb 15, 2022 | 110.75 | 112.19 | 110.38 | 111.75 | 136,442 | +2.28(+2.08%) |
Feb 14, 2022 | 108.89 | 110.31 | 108.66 | 109.47 | 278,920 | +1.29(+1.19%) |
Feb 11, 2022 | 112.55 | 112.55 | 107.61 | 108.18 | 248,755 | -3.76(-3.36%) |
Feb 10, 2022 | 114.76 | 117.42 | 111.71 | 111.94 | 351,857 | -5.68(-4.83%) |
Feb 09, 2022 | 116.75 | 118.50 | 116.66 | 117.62 | 181,133 | +1.72(+1.48%) |
Feb 08, 2022 | 112.03 | 116.47 | 112.03 | 115.90 | 176,138 | +3.53(+3.14%) |
Feb 07, 2022 | 113.40 | 113.55 | 111.68 | 112.37 | 186,428 | -1.92(-1.68%) |
Feb 04, 2022 | 113.34 | 115.28 | 111.76 | 114.29 | 163,679 | -0.15(-0.13%) |
Feb 03, 2022 | 114.33 | 114.44 | 228,681 | -1.03(-0.89%) | ||
Feb 02, 2022 | 115.12 | 116.00 | 113.52 | 115.47 | 280,434 | -0.22(-0.19%) |