Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.26 | 111.67 | 106.60 | 106.75 | 249,129 | -4.60(-4.13%) |
Apr 28, 2022 | 108.79 | 112.02 | 107.97 | 111.35 | 371,992 | +4.31(+4.03%) |
Apr 27, 2022 | 106.71 | 109.06 | 106.49 | 107.03 | 400,903 | +1.10(+1.04%) |
Apr 26, 2022 | 109.22 | 109.23 | 105.92 | 105.93 | 406,735 | -4.11(-3.73%) |
Apr 25, 2022 | 107.85 | 110.16 | 107.33 | 110.04 | 487,206 | +1.72(+1.59%) |
Apr 22, 2022 | 111.39 | 111.61 | 108.22 | 108.32 | 355,686 | -3.11(-2.79%) |
Apr 21, 2022 | 114.79 | 115.82 | 111.06 | 111.43 | 260,798 | -2.15(-1.90%) |
Apr 20, 2022 | 115.12 | 115.12 | 113.31 | 113.58 | 166,107 | -0.46(-0.41%) |
Apr 19, 2022 | 111.61 | 114.24 | 111.28 | 114.04 | 246,985 | +2.26(+2.02%) |
Apr 18, 2022 | 111.08 | 112.56 | 110.84 | 111.78 | 225,959 | +0.08(+0.07%) |
Apr 14, 2022 | 114.60 | 114.85 | 111.62 | 111.70 | 304,448 | -2.76(-2.41%) |
Apr 13, 2022 | 112.57 | 114.88 | 112.13 | 114.47 | 361,361 | +1.91(+1.69%) |
Apr 12, 2022 | 114.50 | 115.37 | 112.07 | 112.56 | 289,805 | -0.35(-0.31%) |
Apr 11, 2022 | 114.23 | 114.23 | 112.75 | 112.91 | 632,577 | -2.61(-2.26%) |
Apr 08, 2022 | 116.81 | 116.91 | 115.29 | 115.52 | 202,392 | -1.70(-1.45%) |
Apr 07, 2022 | 116.64 | 118.06 | 115.56 | 117.22 | 260,977 | +0.27(+0.23%) |
Apr 06, 2022 | 117.98 | 118.28 | 116.07 | 116.95 | 405,648 | -3.22(-2.68%) |
Apr 05, 2022 | 122.58 | 122.71 | 119.80 | 120.18 | 349,205 | -2.91(-2.36%) |
Apr 04, 2022 | 120.95 | 123.12 | 120.95 | 123.09 | 218,302 | +2.38(+1.97%) |
Apr 01, 2022 | 121.15 | 121.45 | 119.39 | 120.71 | 185,932 | -0.30(-0.24%) |
Mar 31, 2022 | 122.89 | 123.10 | 120.94 | 121.00 | 349,028 | -1.77(-1.44%) |
Mar 30, 2022 | 123.95 | 124.31 | 122.18 | 122.77 | 621,095 | -1.93(-1.55%) |
Mar 29, 2022 | 123.40 | 124.88 | 122.51 | 124.70 | 460,301 | +2.74(+2.25%) |
Mar 28, 2022 | 119.99 | 122.00 | 119.57 | 121.96 | 246,788 | +1.52(+1.26%) |
Mar 25, 2022 | 120.82 | 120.91 | 118.97 | 120.43 | 154,188 | -0.30(-0.25%) |
Mar 24, 2022 | 118.38 | 120.75 | 117.92 | 120.74 | 200,657 | +3.05(+2.59%) |
Mar 23, 2022 | 118.40 | 119.64 | 117.60 | 117.69 | 183,612 | -1.81(-1.51%) |
Mar 22, 2022 | 117.75 | 120.16 | 117.58 | 119.50 | 294,162 | +1.88(+1.60%) |
Mar 21, 2022 | 117.44 | 118.27 | 116.09 | 117.62 | 293,149 | -0.25(-0.21%) |
Mar 18, 2022 | 114.81 | 118.06 | 114.44 | 117.87 | 242,340 | +2.67(+2.32%) |
Mar 17, 2022 | 113.38 | 115.19 | 112.87 | 115.19 | 169,808 | +1.18(+1.03%) |
Mar 16, 2022 | 111.54 | 114.05 | 110.00 | 114.02 | 258,773 | +3.94(+3.58%) |
Mar 15, 2022 | 107.25 | 110.21 | 106.84 | 110.07 | 271,645 | +3.62(+3.40%) |
Mar 14, 2022 | 108.27 | 109.39 | 106.19 | 106.45 | 381,073 | -2.36(-2.17%) |
Mar 11, 2022 | 112.05 | 112.05 | 108.67 | 108.81 | 170,800 | -2.32(-2.08%) |
Mar 10, 2022 | 111.09 | 111.35 | 109.39 | 111.13 | 234,025 | -1.86(-1.65%) |
Mar 09, 2022 | 111.54 | 113.46 | 110.69 | 113.00 | 381,753 | +4.53(+4.18%) |
Mar 08, 2022 | 108.69 | 111.77 | 106.92 | 108.46 | 631,797 | -0.50(-0.46%) |
Mar 07, 2022 | 113.26 | 113.66 | 108.86 | 108.96 | 576,491 | -4.30(-3.79%) |
Mar 04, 2022 | 114.59 | 115.15 | 112.37 | 113.26 | 441,930 | -2.23(-1.93%) |
Mar 03, 2022 | 118.21 | 118.21 | 114.93 | 115.49 | 506,783 | -1.85(-1.58%) |
Mar 02, 2022 | 115.65 | 117.78 | 114.68 | 117.34 | 222,134 | +2.46(+2.14%) |
Mar 01, 2022 | 116.87 | 117.39 | 114.02 | 114.88 | 509,293 | -2.33(-1.98%) |
Feb 28, 2022 | 116.01 | 117.80 | 115.32 | 117.21 | 347,000 | +0.06(+0.05%) |
Feb 25, 2022 | 115.74 | 117.21 | 115.08 | 117.15 | 379,647 | +1.62(+1.40%) |
Feb 24, 2022 | 107.54 | 115.64 | 107.12 | 115.53 | 1,189,099 | +4.12(+3.70%) |
Feb 23, 2022 | 115.40 | 115.85 | 111.33 | 111.41 | 450,849 | -2.96(-2.59%) |
Feb 22, 2022 | 114.44 | 116.34 | 113.19 | 114.37 | 453,533 | -1.12(-0.97%) |
Feb 18, 2022 | 115.49 | 0 | -1.53(-1.31%) | |||
Feb 17, 2022 | 119.82 | 119.82 | 116.77 | 117.02 | 300,671 | -3.92(-3.24%) |
Feb 16, 2022 | 120.23 | 121.24 | 118.95 | 120.94 | 200,335 | -0.18(-0.15%) |
Feb 15, 2022 | 119.41 | 121.20 | 119.38 | 121.11 | 275,964 | +3.35(+2.84%) |
Feb 14, 2022 | 117.55 | 118.84 | 116.53 | 117.77 | 605,450 | -0.04(-0.03%) |
Feb 11, 2022 | 121.66 | 122.27 | 117.30 | 117.81 | 373,624 | -3.80(-3.12%) |
Feb 10, 2022 | 122.38 | 124.61 | 120.95 | 121.60 | 322,116 | -2.96(-2.38%) |
Feb 09, 2022 | 123.37 | 124.64 | 122.86 | 124.57 | 408,265 | +2.84(+2.33%) |
Feb 08, 2022 | 119.83 | 122.02 | 119.45 | 121.73 | 301,067 | +1.68(+1.40%) |
Feb 07, 2022 | 120.98 | 121.80 | 119.64 | 120.05 | 189,050 | -0.69(-0.57%) |
Feb 04, 2022 | 119.43 | 121.75 | 118.92 | 120.74 | 241,912 | +0.95(+0.79%) |
Feb 03, 2022 | 121.63 | 119.36 | 119.79 | 377,748 | -3.76(-3.04%) | |
Feb 02, 2022 | 123.52 | 123.92 | 122.06 | 123.55 | 818,378 | +0.54(+0.44%) |