Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.64 | 99.52 | 96.26 | 96.47 | 3,940,538 | -2.60(-2.62%) |
Apr 28, 2022 | 98.03 | 99.54 | 96.35 | 99.07 | 4,364,703 | +1.93(+1.99%) |
Apr 27, 2022 | 97.64 | 98.28 | 96.72 | 97.14 | 5,384,355 | -0.38(-0.39%) |
Apr 26, 2022 | 99.66 | 99.93 | 97.42 | 97.52 | 3,969,136 | -2.92(-2.91%) |
Apr 25, 2022 | 99.42 | 100.59 | 98.04 | 100.44 | 5,209,892 | +0.26(+0.26%) |
Apr 22, 2022 | 102.22 | 102.38 | 100.03 | 100.18 | 3,765,162 | -2.53(-2.47%) |
Apr 21, 2022 | 105.25 | 105.50 | 102.34 | 102.71 | 4,192,078 | -1.65(-1.58%) |
Apr 20, 2022 | 104.29 | 105.00 | 104.13 | 104.36 | 3,516,874 | +0.73(+0.70%) |
Apr 19, 2022 | 101.66 | 103.98 | 101.66 | 103.63 | 3,209,742 | +1.97(+1.94%) |
Apr 18, 2022 | 101.74 | 102.31 | 101.19 | 101.66 | 3,915,551 | -0.37(-0.36%) |
Apr 14, 2022 | 102.87 | 103.56 | 101.97 | 102.03 | 3,770,519 | -0.71(-0.69%) |
Apr 13, 2022 | 101.25 | 103.05 | 101.25 | 102.74 | 3,733,793 | +1.65(+1.63%) |
Apr 12, 2022 | 101.36 | 102.85 | 100.74 | 101.09 | 4,821,387 | +0.59(+0.59%) |
Apr 11, 2022 | 100.73 | 102.06 | 100.35 | 100.50 | 3,230,691 | -0.65(-0.64%) |
Apr 08, 2022 | 101.76 | 102.31 | 101.02 | 101.15 | 3,950,130 | -0.58(-0.57%) |
Apr 07, 2022 | 101.82 | 102.20 | 100.46 | 101.73 | 4,260,184 | -0.12(-0.11%) |
Apr 06, 2022 | 102.41 | 102.58 | 101.30 | 101.85 | 6,233,164 | -1.14(-1.10%) |
Apr 05, 2022 | 105.44 | 106.07 | 102.74 | 102.98 | 3,822,308 | -2.38(-2.26%) |
Apr 04, 2022 | 105.84 | 106.05 | 104.48 | 105.36 | 4,255,785 | -0.43(-0.40%) |
Apr 01, 2022 | 105.14 | 105.86 | 104.55 | 105.79 | 5,683,942 | +1.11(+1.06%) |
Mar 31, 2022 | 105.70 | 106.43 | 104.64 | 104.68 | 4,159,666 | -1.11(-1.05%) |
Mar 30, 2022 | 107.63 | 107.90 | 105.46 | 105.79 | 4,362,291 | -2.03(-1.88%) |
Mar 29, 2022 | 105.92 | 108.09 | 105.92 | 107.81 | 10,227,221 | +2.50(+2.38%) |
Mar 28, 2022 | 105.39 | 105.45 | 104.12 | 105.31 | 4,589,380 | -0.33(-0.31%) |
Mar 25, 2022 | 105.26 | 105.81 | 104.83 | 105.64 | 2,961,303 | +0.61(+0.58%) |
Mar 24, 2022 | 104.66 | 105.04 | 103.90 | 105.03 | 3,769,177 | +0.88(+0.85%) |
Mar 23, 2022 | 105.67 | 105.78 | 104.06 | 104.15 | 3,361,743 | -1.89(-1.78%) |
Mar 22, 2022 | 106.01 | 107.16 | 105.40 | 106.04 | 4,652,462 | +0.45(+0.42%) |
Mar 21, 2022 | 106.37 | 107.12 | 104.90 | 105.59 | 4,348,987 | -0.59(-0.56%) |
Mar 18, 2022 | 105.25 | 106.36 | 104.80 | 106.18 | 4,973,864 | +0.53(+0.50%) |
Mar 17, 2022 | 104.02 | 105.74 | 103.83 | 105.65 | 3,880,011 | +1.29(+1.23%) |
Mar 16, 2022 | 102.71 | 104.45 | 101.96 | 104.36 | 5,331,463 | +2.55(+2.50%) |
Mar 15, 2022 | 100.98 | 101.94 | 100.66 | 101.81 | 8,024,832 | +1.06(+1.05%) |
Mar 14, 2022 | 102.23 | 102.41 | 100.27 | 100.76 | 5,095,880 | -1.12(-1.10%) |
Mar 11, 2022 | 103.55 | 104.05 | 101.83 | 101.88 | 4,226,702 | -1.27(-1.23%) |
Mar 10, 2022 | 102.02 | 103.22 | 101.62 | 103.15 | 3,736,708 | -0.08(-0.07%) |
Mar 09, 2022 | 102.54 | 103.65 | 102.32 | 103.23 | 4,482,154 | +2.23(+2.21%) |
Mar 08, 2022 | 100.98 | 103.33 | 100.60 | 101.00 | 5,407,811 | +0.29(+0.29%) |
Mar 07, 2022 | 103.15 | 103.40 | 100.58 | 100.71 | 4,543,885 | -2.31(-2.24%) |
Mar 04, 2022 | 103.41 | 103.50 | 102.07 | 103.01 | 5,134,647 | -1.41(-1.35%) |
Mar 03, 2022 | 105.58 | 105.70 | 103.65 | 104.42 | 4,043,574 | -0.77(-0.73%) |
Mar 02, 2022 | 102.93 | 105.63 | 102.93 | 105.18 | 5,899,843 | +2.77(+2.71%) |
Mar 01, 2022 | 104.03 | 104.58 | 101.59 | 102.41 | 7,966,760 | -1.94(-1.86%) |
Feb 28, 2022 | 102.93 | 104.74 | 102.73 | 104.35 | 10,048,590 | +0.47(+0.45%) |
Feb 25, 2022 | 101.91 | 103.96 | 102.05 | 103.89 | 5,715,732 | +2.28(+2.24%) |
Feb 24, 2022 | 97.66 | 101.85 | 97.46 | 101.61 | 6,055,675 | +1.69(+1.69%) |
Feb 23, 2022 | 102.14 | 102.61 | 99.71 | 99.92 | 4,446,289 | -1.48(-1.46%) |
Feb 22, 2022 | 102.48 | 103.20 | 100.85 | 101.41 | 6,411,375 | -1.44(-1.40%) |
Feb 18, 2022 | 102.85 | 0 | -0.57(-0.55%) | |||
Feb 17, 2022 | 104.64 | 104.79 | 103.05 | 103.42 | 3,890,845 | -2.00(-1.89%) |
Feb 16, 2022 | 104.82 | 105.81 | 104.44 | 105.42 | 3,444,377 | +0.33(+0.31%) |
Feb 15, 2022 | 103.65 | 105.25 | 103.59 | 105.09 | 3,531,081 | +2.23(+2.17%) |
Feb 14, 2022 | 103.26 | 104.03 | 102.15 | 102.86 | 4,552,987 | -0.21(-0.21%) |
Feb 11, 2022 | 103.66 | 104.82 | 102.25 | 103.07 | 4,923,017 | -0.29(-0.28%) |
Feb 10, 2022 | 103.33 | 105.78 | 102.76 | 103.36 | 3,637,308 | -1.41(-1.35%) |
Feb 09, 2022 | 104.39 | 104.88 | 104.04 | 104.78 | 3,253,446 | +1.18(+1.14%) |
Feb 08, 2022 | 101.82 | 103.77 | 101.81 | 103.59 | 2,976,312 | +1.79(+1.76%) |
Feb 07, 2022 | 101.69 | 102.52 | 101.26 | 101.80 | 4,708,002 | +0.11(+0.11%) |
Feb 04, 2022 | 101.49 | 102.44 | 100.08 | 101.70 | 4,592,378 | +0.00(+0.00%) |
Feb 03, 2022 | 102.26 | 101.50 | 101.70 | 5,086,239 | -1.44(-1.40%) | |
Feb 02, 2022 | 104.06 | 104.18 | 102.12 | 103.14 | 7,684,928 | -0.47(-0.46%) |