Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 108.93 | 110.14 | 108.32 | 108.37 | 614,880 | -1.54(-1.40%) |
Apr 28, 2022 | 108.82 | 110.69 | 107.39 | 109.91 | 698,170 | +1.86(+1.72%) |
Apr 27, 2022 | 109.38 | 110.95 | 107.72 | 108.05 | 642,926 | -1.70(-1.55%) |
Apr 26, 2022 | 110.72 | 111.72 | 109.72 | 109.75 | 413,488 | -2.79(-2.48%) |
Apr 25, 2022 | 111.19 | 112.70 | 109.96 | 112.54 | 588,727 | +1.13(+1.01%) |
Apr 22, 2022 | 121.46 | 121.75 | 111.37 | 111.41 | 980,507 | -11.25(-9.17%) |
Apr 21, 2022 | 123.88 | 124.46 | 122.43 | 122.66 | 328,121 | -0.72(-0.58%) |
Apr 20, 2022 | 121.43 | 124.81 | 121.43 | 123.38 | 387,360 | +2.62(+2.17%) |
Apr 19, 2022 | 119.30 | 121.72 | 119.30 | 120.76 | 359,080 | +1.24(+1.04%) |
Apr 18, 2022 | 120.87 | 122.04 | 119.16 | 119.52 | 244,202 | -1.93(-1.59%) |
Apr 14, 2022 | 121.20 | 123.19 | 121.20 | 121.45 | 500,969 | +0.75(+0.62%) |
Apr 13, 2022 | 119.12 | 121.32 | 119.12 | 120.70 | 410,978 | +1.48(+1.24%) |
Apr 12, 2022 | 118.96 | 121.41 | 118.48 | 119.22 | 416,823 | -0.17(-0.14%) |
Apr 11, 2022 | 121.46 | 122.94 | 119.01 | 119.39 | 722,632 | -2.68(-2.20%) |
Apr 08, 2022 | 118.75 | 122.64 | 118.74 | 122.07 | 1,188,408 | +3.82(+3.23%) |
Apr 07, 2022 | 115.76 | 118.54 | 115.00 | 118.25 | 851,148 | +2.04(+1.76%) |
Apr 06, 2022 | 113.90 | 117.58 | 113.72 | 116.21 | 607,431 | +1.99(+1.74%) |
Apr 05, 2022 | 112.57 | 115.12 | 112.57 | 114.22 | 577,074 | +1.11(+0.98%) |
Apr 04, 2022 | 114.00 | 114.21 | 112.70 | 113.11 | 558,535 | -1.04(-0.91%) |
Apr 01, 2022 | 113.20 | 114.50 | 112.30 | 114.15 | 567,394 | +1.04(+0.92%) |
Mar 31, 2022 | 114.45 | 115.10 | 113.11 | 113.11 | 641,434 | -1.52(-1.33%) |
Mar 30, 2022 | 115.56 | 115.77 | 114.08 | 114.63 | 526,312 | -0.95(-0.82%) |
Mar 29, 2022 | 116.99 | 117.43 | 115.00 | 115.58 | 476,572 | -0.39(-0.34%) |
Mar 28, 2022 | 114.50 | 116.01 | 113.99 | 115.97 | 537,651 | +1.59(+1.39%) |
Mar 25, 2022 | 112.29 | 114.78 | 112.29 | 114.38 | 559,038 | +2.61(+2.34%) |
Mar 24, 2022 | 110.48 | 111.80 | 110.00 | 111.77 | 504,855 | +1.91(+1.74%) |
Mar 23, 2022 | 110.12 | 110.41 | 109.10 | 109.86 | 624,767 | -0.89(-0.80%) |
Mar 22, 2022 | 112.79 | 112.95 | 110.34 | 110.75 | 732,723 | -1.15(-1.03%) |
Mar 21, 2022 | 114.04 | 115.12 | 111.15 | 111.90 | 674,999 | -1.69(-1.49%) |
Mar 18, 2022 | 111.68 | 113.66 | 109.99 | 113.59 | 1,870,670 | +1.03(+0.92%) |
Mar 17, 2022 | 111.77 | 113.10 | 110.82 | 112.56 | 763,488 | +0.22(+0.20%) |
Mar 16, 2022 | 111.40 | 112.62 | 110.00 | 112.34 | 644,026 | +1.71(+1.55%) |
Mar 15, 2022 | 109.24 | 110.86 | 108.60 | 110.63 | 902,671 | +1.93(+1.78%) |
Mar 14, 2022 | 110.97 | 111.48 | 108.23 | 108.70 | 886,052 | -1.27(-1.15%) |
Mar 11, 2022 | 112.01 | 112.48 | 109.90 | 109.97 | 778,172 | -1.45(-1.30%) |
Mar 10, 2022 | 111.30 | 112.36 | 110.46 | 111.42 | 544,254 | -1.08(-0.96%) |
Mar 09, 2022 | 114.56 | 115.10 | 112.05 | 112.50 | 644,058 | +0.56(+0.50%) |
Mar 08, 2022 | 110.57 | 114.51 | 110.00 | 111.94 | 734,882 | +2.47(+2.26%) |
Mar 07, 2022 | 110.05 | 111.12 | 109.09 | 109.47 | 889,391 | -0.59(-0.54%) |
Mar 04, 2022 | 110.46 | 111.53 | 108.99 | 110.06 | 547,408 | -2.25(-2.00%) |
Mar 03, 2022 | 113.09 | 113.11 | 111.18 | 112.31 | 549,640 | -0.48(-0.43%) |
Mar 02, 2022 | 111.73 | 114.96 | 111.31 | 112.79 | 653,251 | +1.78(+1.60%) |
Mar 01, 2022 | 112.04 | 113.86 | 109.70 | 111.01 | 604,192 | -1.76(-1.56%) |
Feb 28, 2022 | 112.33 | 113.41 | 111.25 | 112.77 | 934,483 | -1.83(-1.60%) |
Feb 25, 2022 | 112.58 | 115.24 | 114.22 | 114.60 | 434,817 | +2.71(+2.42%) |
Feb 24, 2022 | 110.12 | 112.15 | 108.82 | 111.89 | 695,805 | -0.65(-0.58%) |
Feb 23, 2022 | 114.67 | 115.02 | 112.07 | 112.54 | 512,684 | -1.54(-1.35%) |
Feb 22, 2022 | 115.00 | 116.00 | 113.17 | 114.08 | 480,411 | -1.41(-1.22%) |
Feb 18, 2022 | 115.49 | 0 | -1.83(-1.56%) | |||
Feb 17, 2022 | 119.12 | 119.22 | 117.07 | 117.32 | 710,258 | -2.68(-2.23%) |
Feb 16, 2022 | 116.70 | 120.32 | 116.13 | 120.00 | 743,569 | +3.10(+2.65%) |
Feb 15, 2022 | 114.91 | 117.11 | 114.71 | 116.90 | 859,822 | +3.25(+2.86%) |
Feb 14, 2022 | 112.12 | 114.50 | 111.95 | 113.65 | 857,074 | +2.03(+1.82%) |
Feb 11, 2022 | 111.24 | 114.08 | 110.80 | 111.62 | 1,372,350 | +0.16(+0.14%) |
Feb 10, 2022 | 112.23 | 112.89 | 111.09 | 111.46 | 634,918 | -1.47(-1.30%) |
Feb 09, 2022 | 111.55 | 112.96 | 111.36 | 112.93 | 808,077 | +1.67(+1.50%) |
Feb 08, 2022 | 109.16 | 111.42 | 108.60 | 111.26 | 853,186 | +2.25(+2.06%) |
Feb 07, 2022 | 109.55 | 110.13 | 108.34 | 109.01 | 524,422 | -0.33(-0.30%) |
Feb 04, 2022 | 108.80 | 110.27 | 107.80 | 109.34 | 576,945 | -0.59(-0.54%) |
Feb 03, 2022 | 111.49 | 109.62 | 109.93 | 543,585 | -1.37(-1.23%) | |
Feb 02, 2022 | 108.78 | 112.00 | 108.51 | 111.30 | 550,396 | +2.20(+2.02%) |