Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 99.24 | 101.39 | 94.42 | 94.56 | 5,488,234 | -5.03(-5.05%) |
Apr 28, 2022 | 100.24 | 101.08 | 95.90 | 99.59 | 4,567,372 | +0.75(+0.76%) |
Apr 27, 2022 | 99.02 | 101.11 | 97.68 | 98.84 | 3,335,851 | +0.17(+0.18%) |
Apr 26, 2022 | 102.88 | 103.39 | 98.56 | 98.66 | 4,268,386 | -4.82(-4.66%) |
Apr 25, 2022 | 100.70 | 103.71 | 97.33 | 103.48 | 5,074,110 | +1.78(+1.75%) |
Apr 22, 2022 | 103.92 | 105.24 | 101.66 | 101.71 | 9,949,755 | -1.87(-1.80%) |
Apr 21, 2022 | 115.98 | 116.61 | 103.17 | 103.57 | 9,031,745 | -7.15(-6.45%) |
Apr 20, 2022 | 109.16 | 112.43 | 108.42 | 110.72 | 5,692,365 | +2.68(+2.48%) |
Apr 19, 2022 | 103.27 | 108.50 | 102.97 | 108.04 | 3,593,449 | +5.05(+4.90%) |
Apr 18, 2022 | 103.74 | 104.25 | 101.67 | 103.00 | 2,558,875 | -0.91(-0.88%) |
Apr 14, 2022 | 107.52 | 108.05 | 103.83 | 103.91 | 2,853,803 | -3.18(-2.97%) |
Apr 13, 2022 | 104.64 | 107.19 | 104.32 | 107.09 | 3,208,143 | +2.77(+2.65%) |
Apr 12, 2022 | 105.78 | 108.51 | 103.36 | 104.32 | 3,201,677 | +0.58(+0.56%) |
Apr 11, 2022 | 104.07 | 104.96 | 102.40 | 103.74 | 4,075,295 | -2.00(-1.89%) |
Apr 08, 2022 | 106.32 | 108.80 | 105.53 | 105.73 | 2,930,724 | -0.62(-0.58%) |
Apr 07, 2022 | 106.68 | 107.68 | 103.61 | 106.35 | 6,567,970 | -2.39(-2.20%) |
Apr 06, 2022 | 113.12 | 113.12 | 107.72 | 108.74 | 5,208,855 | -4.94(-4.34%) |
Apr 05, 2022 | 119.31 | 119.69 | 113.14 | 113.68 | 3,968,428 | -6.40(-5.33%) |
Apr 04, 2022 | 118.45 | 122.25 | 118.38 | 120.08 | 2,895,366 | +2.24(+1.90%) |
Apr 01, 2022 | 117.09 | 117.88 | 115.97 | 117.84 | 2,470,161 | +1.09(+0.94%) |
Mar 31, 2022 | 117.76 | 119.47 | 116.73 | 116.74 | 4,603,869 | -0.27(-0.23%) |
Mar 30, 2022 | 120.37 | 120.39 | 116.38 | 117.01 | 3,781,375 | -4.18(-3.45%) |
Mar 29, 2022 | 117.30 | 121.91 | 117.00 | 121.19 | 5,487,074 | +6.67(+5.82%) |
Mar 28, 2022 | 114.55 | 116.14 | 112.16 | 114.53 | 2,793,212 | +0.67(+0.59%) |
Mar 25, 2022 | 115.77 | 116.54 | 113.09 | 113.86 | 2,921,904 | -1.75(-1.51%) |
Mar 24, 2022 | 115.23 | 116.10 | 113.50 | 115.60 | 2,947,438 | +1.77(+1.55%) |
Mar 23, 2022 | 114.99 | 116.35 | 113.45 | 113.84 | 2,615,407 | -2.16(-1.86%) |
Mar 22, 2022 | 114.01 | 116.98 | 113.28 | 116.00 | 3,945,938 | +3.23(+2.86%) |
Mar 21, 2022 | 112.22 | 114.30 | 110.76 | 112.77 | 5,173,663 | -0.21(-0.19%) |
Mar 18, 2022 | 111.03 | 113.89 | 110.45 | 112.98 | 11,524,460 | +2.69(+2.43%) |
Mar 17, 2022 | 105.83 | 110.98 | 105.59 | 110.30 | 5,435,301 | +3.57(+3.34%) |
Mar 16, 2022 | 103.64 | 108.14 | 101.75 | 106.73 | 6,656,192 | +5.82(+5.77%) |
Mar 15, 2022 | 101.74 | 102.45 | 99.67 | 100.91 | 4,739,853 | +0.88(+0.88%) |
Mar 14, 2022 | 105.86 | 106.46 | 99.61 | 100.02 | 6,045,553 | -6.70(-6.28%) |
Mar 11, 2022 | 108.93 | 109.47 | 106.62 | 106.73 | 3,255,259 | -0.75(-0.69%) |
Mar 10, 2022 | 104.76 | 108.22 | 103.75 | 107.47 | 3,506,229 | +0.66(+0.62%) |
Mar 09, 2022 | 105.97 | 107.92 | 103.85 | 106.81 | 4,371,616 | +6.92(+6.92%) |
Mar 08, 2022 | 100.45 | 103.54 | 97.89 | 99.90 | 6,473,098 | -0.39(-0.39%) |
Mar 07, 2022 | 109.72 | 110.67 | 100.25 | 100.28 | 8,998,053 | -11.15(-10.00%) |
Mar 04, 2022 | 114.18 | 114.95 | 109.34 | 111.43 | 7,142,970 | -4.31(-3.73%) |
Mar 03, 2022 | 119.68 | 120.48 | 115.07 | 115.74 | 4,059,515 | -4.02(-3.36%) |
Mar 02, 2022 | 115.27 | 120.53 | 114.12 | 119.76 | 4,447,842 | +5.94(+5.22%) |
Mar 01, 2022 | 116.36 | 118.04 | 113.20 | 113.82 | 3,599,045 | -3.41(-2.91%) |
Feb 28, 2022 | 115.71 | 118.18 | 115.52 | 117.23 | 4,697,229 | -1.21(-1.02%) |
Feb 25, 2022 | 113.23 | 118.89 | 115.68 | 118.44 | 5,866,427 | +6.90(+6.18%) |
Feb 24, 2022 | 105.97 | 112.27 | 104.07 | 111.54 | 6,488,504 | +0.41(+0.37%) |
Feb 23, 2022 | 113.40 | 115.55 | 110.78 | 111.12 | 3,187,683 | -0.73(-0.65%) |
Feb 22, 2022 | 112.36 | 114.95 | 110.22 | 111.85 | 3,772,597 | -2.06(-1.81%) |
Feb 18, 2022 | 113.91 | 0 | +1.13(+1.00%) | |||
Feb 17, 2022 | 115.49 | 116.66 | 112.61 | 112.78 | 3,054,131 | -3.82(-3.27%) |
Feb 16, 2022 | 114.31 | 117.34 | 113.20 | 116.60 | 3,176,710 | +1.68(+1.46%) |
Feb 15, 2022 | 115.24 | 115.67 | 113.31 | 114.91 | 5,456,789 | +3.45(+3.09%) |
Feb 14, 2022 | 113.55 | 114.32 | 110.27 | 111.47 | 7,096,761 | -2.18(-1.92%) |
Feb 11, 2022 | 121.21 | 122.09 | 112.68 | 113.64 | 10,014,207 | -10.08(-8.15%) |
Feb 10, 2022 | 120.95 | 127.18 | 119.41 | 123.72 | 6,612,664 | -0.06(-0.05%) |
Feb 09, 2022 | 120.67 | 124.14 | 120.09 | 123.79 | 8,171,797 | +5.42(+4.58%) |
Feb 08, 2022 | 119.94 | 120.32 | 116.23 | 118.37 | 5,007,900 | -2.69(-2.23%) |
Feb 07, 2022 | 120.99 | 121.90 | 118.87 | 121.07 | 5,460,011 | -0.56(-0.46%) |
Feb 04, 2022 | 121.86 | 122.61 | 119.80 | 121.63 | 6,124,497 | -0.36(-0.29%) |
Feb 03, 2022 | 122.78 | 121.99 | 5,984,170 | -3.54(-2.82%) | ||
Feb 02, 2022 | 124.50 | 126.41 | 122.10 | 125.53 | 5,662,123 | +2.76(+2.25%) |