Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.08 | 110.15 | 107.14 | 107.31 | 1,770,580 | -3.13(-2.84%) |
Apr 28, 2022 | 109.59 | 110.98 | 108.39 | 110.44 | 884,524 | +1.48(+1.36%) |
Apr 27, 2022 | 108.24 | 110.66 | 106.65 | 108.96 | 1,399,326 | +0.02(+0.02%) |
Apr 26, 2022 | 110.21 | 111.48 | 108.93 | 108.94 | 1,110,257 | -1.43(-1.29%) |
Apr 25, 2022 | 111.83 | 111.83 | 108.47 | 110.37 | 976,330 | -0.99(-0.89%) |
Apr 22, 2022 | 112.98 | 113.06 | 111.21 | 111.36 | 871,506 | -1.80(-1.59%) |
Apr 21, 2022 | 113.36 | 114.50 | 112.65 | 113.16 | 1,226,300 | -0.46(-0.40%) |
Apr 20, 2022 | 113.42 | 114.42 | 112.85 | 113.62 | 1,531,577 | +1.16(+1.04%) |
Apr 19, 2022 | 112.52 | 112.74 | 111.05 | 112.46 | 930,036 | +0.10(+0.09%) |
Apr 18, 2022 | 112.46 | 112.74 | 111.96 | 112.36 | 1,137,661 | +0.22(+0.19%) |
Apr 14, 2022 | 111.60 | 112.65 | 111.28 | 112.14 | 1,024,574 | +0.75(+0.67%) |
Apr 13, 2022 | 111.11 | 111.62 | 110.43 | 111.39 | 1,093,227 | +0.05(+0.05%) |
Apr 12, 2022 | 109.59 | 111.81 | 108.78 | 111.34 | 1,691,932 | +1.37(+1.25%) |
Apr 11, 2022 | 111.60 | 112.24 | 109.61 | 109.97 | 891,455 | -1.38(-1.24%) |
Apr 08, 2022 | 111.67 | 112.00 | 110.18 | 111.35 | 988,194 | +0.30(+0.27%) |
Apr 07, 2022 | 111.30 | 111.72 | 109.52 | 111.05 | 1,274,796 | -0.55(-0.49%) |
Apr 06, 2022 | 109.92 | 111.74 | 109.13 | 111.60 | 1,626,798 | +2.07(+1.89%) |
Apr 05, 2022 | 108.19 | 110.24 | 107.85 | 109.53 | 1,760,838 | +1.72(+1.59%) |
Apr 04, 2022 | 107.78 | 108.04 | 106.19 | 107.82 | 1,363,796 | -0.61(-0.57%) |
Apr 01, 2022 | 105.34 | 108.57 | 105.04 | 108.43 | 2,338,039 | +3.02(+2.86%) |
Mar 31, 2022 | 105.70 | 107.02 | 105.41 | 105.41 | 1,130,505 | -0.26(-0.25%) |
Mar 30, 2022 | 104.76 | 105.75 | 104.47 | 105.68 | 691,879 | +0.61(+0.58%) |
Mar 29, 2022 | 104.45 | 105.10 | 103.44 | 105.07 | 769,748 | +0.93(+0.89%) |
Mar 28, 2022 | 103.74 | 104.17 | 102.84 | 104.14 | 808,807 | +0.46(+0.44%) |
Mar 25, 2022 | 102.45 | 103.87 | 102.13 | 103.68 | 850,504 | +1.90(+1.86%) |
Mar 24, 2022 | 100.25 | 101.89 | 100.25 | 101.78 | 1,056,748 | +1.70(+1.70%) |
Mar 23, 2022 | 99.15 | 100.57 | 98.60 | 100.09 | 882,375 | +1.06(+1.07%) |
Mar 22, 2022 | 100.79 | 100.79 | 98.74 | 99.03 | 1,065,607 | -0.98(-0.98%) |
Mar 21, 2022 | 99.51 | 100.25 | 98.99 | 100.02 | 1,196,773 | +1.19(+1.21%) |
Mar 18, 2022 | 99.89 | 100.06 | 98.01 | 98.82 | 2,454,577 | -0.85(-0.85%) |
Mar 17, 2022 | 99.32 | 100.23 | 99.03 | 99.67 | 1,554,474 | -0.12(-0.12%) |
Mar 16, 2022 | 100.50 | 100.77 | 98.61 | 99.79 | 1,070,677 | -0.66(-0.66%) |
Mar 15, 2022 | 100.90 | 101.19 | 99.99 | 100.45 | 1,308,494 | +0.88(+0.89%) |
Mar 14, 2022 | 99.27 | 99.95 | 98.43 | 99.56 | 898,401 | +1.37(+1.40%) |
Mar 11, 2022 | 97.98 | 98.79 | 97.75 | 98.19 | 980,731 | -0.23(-0.24%) |
Mar 10, 2022 | 96.79 | 98.63 | 96.78 | 98.43 | 1,292,365 | +0.93(+0.95%) |
Mar 09, 2022 | 99.70 | 100.09 | 97.41 | 97.50 | 2,030,205 | -1.27(-1.29%) |
Mar 08, 2022 | 101.12 | 101.58 | 98.73 | 98.77 | 934,003 | -2.23(-2.21%) |
Mar 07, 2022 | 101.32 | 101.50 | 99.79 | 101.00 | 1,309,621 | -0.34(-0.34%) |
Mar 04, 2022 | 98.09 | 101.41 | 97.78 | 101.34 | 1,976,852 | +2.60(+2.63%) |
Mar 03, 2022 | 96.55 | 99.32 | 96.52 | 98.74 | 1,389,090 | +2.47(+2.57%) |
Mar 02, 2022 | 93.64 | 96.73 | 93.64 | 96.27 | 1,657,169 | +2.49(+2.66%) |
Mar 01, 2022 | 95.08 | 95.53 | 92.91 | 93.78 | 1,232,932 | -1.22(-1.28%) |
Feb 28, 2022 | 94.48 | 95.45 | 94.04 | 94.99 | 1,797,898 | -0.33(-0.35%) |
Feb 25, 2022 | 93.59 | 95.73 | 94.00 | 95.33 | 1,572,273 | +2.94(+3.19%) |
Feb 24, 2022 | 93.74 | 94.11 | 90.45 | 92.39 | 1,614,116 | -2.18(-2.31%) |
Feb 23, 2022 | 94.35 | 96.53 | 93.97 | 94.57 | 1,814,208 | +0.21(+0.22%) |
Feb 22, 2022 | 94.86 | 94.86 | 93.44 | 94.36 | 1,687,517 | -0.10(-0.11%) |
Feb 18, 2022 | 94.46 | 0 | -0.30(-0.31%) | |||
Feb 17, 2022 | 93.47 | 95.29 | 93.18 | 94.76 | 1,873,080 | +0.89(+0.95%) |
Feb 16, 2022 | 93.59 | 94.41 | 92.92 | 93.87 | 1,342,011 | +0.48(+0.51%) |
Feb 15, 2022 | 94.90 | 95.36 | 92.85 | 93.39 | 1,309,741 | -0.97(-1.02%) |
Feb 14, 2022 | 96.01 | 96.38 | 93.26 | 94.35 | 1,492,299 | -1.19(-1.25%) |
Feb 11, 2022 | 96.38 | 97.46 | 95.07 | 95.55 | 1,985,646 | -0.57(-0.59%) |
Feb 10, 2022 | 98.92 | 99.45 | 96.02 | 96.11 | 1,186,191 | -3.62(-3.63%) |
Feb 09, 2022 | 99.04 | 99.99 | 98.62 | 99.73 | 1,294,054 | +1.33(+1.35%) |
Feb 08, 2022 | 98.87 | 98.99 | 98.01 | 98.40 | 1,275,047 | +0.29(+0.29%) |
Feb 07, 2022 | 98.99 | 99.39 | 97.87 | 98.12 | 1,539,577 | -1.11(-1.12%) |
Feb 04, 2022 | 99.31 | 100.17 | 98.18 | 99.22 | 1,274,276 | -0.96(-0.96%) |
Feb 03, 2022 | 100.44 | 100.18 | 1,156,696 | -0.04(-0.04%) | ||
Feb 02, 2022 | 98.45 | 100.42 | 98.03 | 100.22 | 1,769,069 | +1.79(+1.82%) |