Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 105.69 | 107.35 | 103.32 | 103.45 | 88,967 | -3.39(-3.18%) |
Apr 28, 2022 | 104.60 | 107.38 | 103.84 | 106.85 | 46,460 | +3.68(+3.57%) |
Apr 27, 2022 | 103.39 | 105.01 | 102.91 | 103.16 | 209,262 | -0.61(-0.58%) |
Apr 26, 2022 | 106.58 | 106.76 | 103.74 | 103.77 | 60,036 | -3.51(-3.28%) |
Apr 25, 2022 | 104.71 | 107.31 | 104.64 | 107.28 | 51,519 | +2.04(+1.93%) |
Apr 22, 2022 | 107.61 | 107.92 | 105.24 | 105.25 | 41,952 | -2.62(-2.43%) |
Apr 21, 2022 | 111.29 | 111.64 | 107.65 | 107.87 | 52,345 | -2.41(-2.19%) |
Apr 20, 2022 | 111.52 | 111.83 | 110.12 | 110.28 | 40,352 | -0.28(-0.25%) |
Apr 19, 2022 | 108.23 | 110.70 | 108.23 | 110.56 | 70,818 | +2.20(+2.03%) |
Apr 18, 2022 | 107.86 | 108.89 | 107.46 | 108.36 | 30,796 | +0.11(+0.10%) |
Apr 14, 2022 | 110.38 | 110.38 | 108.25 | 108.25 | 47,342 | -2.03(-1.85%) |
Apr 13, 2022 | 108.57 | 110.54 | 108.42 | 110.28 | 36,035 | +1.96(+1.81%) |
Apr 12, 2022 | 110.07 | 111.03 | 108.15 | 108.33 | 53,033 | -0.31(-0.28%) |
Apr 11, 2022 | 108.77 | 109.62 | 108.42 | 108.63 | 34,039 | -0.93(-0.85%) |
Apr 08, 2022 | 110.56 | 110.86 | 109.56 | 109.57 | 36,544 | -1.56(-1.40%) |
Apr 07, 2022 | 110.80 | 111.75 | 109.52 | 111.13 | 48,551 | +0.50(+0.45%) |
Apr 06, 2022 | 111.13 | 111.39 | 109.81 | 110.63 | 46,720 | -2.14(-1.90%) |
Apr 05, 2022 | 116.18 | 116.18 | 112.56 | 112.77 | 55,186 | -3.38(-2.91%) |
Apr 04, 2022 | 114.92 | 116.23 | 114.92 | 116.15 | 61,327 | +1.57(+1.37%) |
Apr 01, 2022 | 115.59 | 115.78 | 113.27 | 114.58 | 75,659 | -0.73(-0.63%) |
Mar 31, 2022 | 116.92 | 117.46 | 115.25 | 115.31 | 65,819 | -1.75(-1.49%) |
Mar 30, 2022 | 119.07 | 119.30 | 116.57 | 117.05 | 33,618 | -2.60(-2.17%) |
Mar 29, 2022 | 118.96 | 119.86 | 118.28 | 119.65 | 43,530 | +2.28(+1.95%) |
Mar 28, 2022 | 116.15 | 117.42 | 115.38 | 117.37 | 34,071 | +0.76(+0.65%) |
Mar 25, 2022 | 116.90 | 116.90 | 115.17 | 116.61 | 45,617 | -0.12(-0.10%) |
Mar 24, 2022 | 114.57 | 116.76 | 114.15 | 116.74 | 38,847 | +2.72(+2.38%) |
Mar 23, 2022 | 115.00 | 116.10 | 113.97 | 114.02 | 240,014 | -1.93(-1.67%) |
Mar 22, 2022 | 114.57 | 116.56 | 114.57 | 115.95 | 25,673 | +1.59(+1.39%) |
Mar 21, 2022 | 114.72 | 115.29 | 113.22 | 114.37 | 19,031 | -0.61(-0.53%) |
Mar 18, 2022 | 111.71 | 115.06 | 111.71 | 114.98 | 55,724 | +2.55(+2.27%) |
Mar 17, 2022 | 110.17 | 112.44 | 109.77 | 112.43 | 55,171 | +1.51(+1.36%) |
Mar 16, 2022 | 108.18 | 110.95 | 107.24 | 110.92 | 90,755 | +4.36(+4.10%) |
Mar 15, 2022 | 104.45 | 106.71 | 103.98 | 106.56 | 69,422 | +2.77(+2.67%) |
Mar 14, 2022 | 106.21 | 106.48 | 103.19 | 103.79 | 72,694 | -2.46(-2.32%) |
Mar 11, 2022 | 109.11 | 109.11 | 106.11 | 106.25 | 99,304 | -1.86(-1.72%) |
Mar 10, 2022 | 107.44 | 108.28 | 106.36 | 108.12 | 122,179 | -1.09(-1.00%) |
Mar 09, 2022 | 107.99 | 109.75 | 107.41 | 109.21 | 129,503 | +3.97(+3.77%) |
Mar 08, 2022 | 104.98 | 108.00 | 103.85 | 105.24 | 77,911 | +0.21(+0.20%) |
Mar 07, 2022 | 109.63 | 109.63 | 104.92 | 105.03 | 98,908 | -4.78(-4.35%) |
Mar 04, 2022 | 111.47 | 112.00 | 108.93 | 109.81 | 71,870 | -2.41(-2.15%) |
Mar 03, 2022 | 115.23 | 115.23 | 111.72 | 112.22 | 36,151 | -2.56(-2.23%) |
Mar 02, 2022 | 112.27 | 115.13 | 111.79 | 114.78 | 70,638 | +3.31(+2.97%) |
Mar 01, 2022 | 113.68 | 114.45 | 110.69 | 111.47 | 188,948 | -2.43(-2.13%) |
Feb 28, 2022 | 113.23 | 114.79 | 112.27 | 113.90 | 83,940 | -0.51(-0.44%) |
Feb 25, 2022 | 112.58 | 114.43 | 112.11 | 114.41 | 69,519 | +1.49(+1.32%) |
Feb 24, 2022 | 105.41 | 113.06 | 104.97 | 112.92 | 480,993 | +3.92(+3.59%) |
Feb 23, 2022 | 112.50 | 113.10 | 108.89 | 109.00 | 100,177 | -2.42(-2.17%) |
Feb 22, 2022 | 112.16 | 113.87 | 110.55 | 111.42 | 79,949 | -1.59(-1.40%) |
Feb 18, 2022 | 113.01 | 0 | -1.44(-1.26%) | |||
Feb 17, 2022 | 117.09 | 117.09 | 114.32 | 114.45 | 46,792 | -3.87(-3.27%) |
Feb 16, 2022 | 117.43 | 118.62 | 116.58 | 118.31 | 76,112 | -0.18(-0.15%) |
Feb 15, 2022 | 116.51 | 118.65 | 116.34 | 118.49 | 80,439 | +3.67(+3.20%) |
Feb 14, 2022 | 115.26 | 116.27 | 113.80 | 114.82 | 159,198 | -0.48(-0.41%) |
Feb 11, 2022 | 119.33 | 119.95 | 114.81 | 115.30 | 110,848 | -3.78(-3.17%) |
Feb 10, 2022 | 118.67 | 122.09 | 118.45 | 119.08 | 181,767 | -1.80(-1.49%) |
Feb 09, 2022 | 119.30 | 120.87 | 118.69 | 120.87 | 89,556 | +2.66(+2.25%) |
Feb 08, 2022 | 115.81 | 118.42 | 115.81 | 118.21 | 134,005 | +2.01(+1.73%) |
Feb 07, 2022 | 116.59 | 117.69 | 115.94 | 116.20 | 75,172 | -0.04(-0.03%) |
Feb 04, 2022 | 114.59 | 117.20 | 114.11 | 116.24 | 128,469 | +1.40(+1.22%) |
Feb 03, 2022 | 115.82 | 114.61 | 114.84 | 213,247 | -3.59(-3.03%) | |
Feb 02, 2022 | 118.52 | 118.91 | 116.92 | 118.43 | 350,779 | +0.91(+0.77%) |