Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.14 | 97.54 | 93.42 | 93.70 | 783,295 | -3.34(-3.44%) |
Apr 28, 2022 | 96.21 | 97.38 | 93.74 | 97.03 | 1,273,963 | +1.73(+1.81%) |
Apr 27, 2022 | 106.63 | 106.69 | 94.46 | 95.31 | 2,216,307 | -8.92(-8.56%) |
Apr 26, 2022 | 106.39 | 107.35 | 103.91 | 104.23 | 897,467 | -2.69(-2.51%) |
Apr 25, 2022 | 106.56 | 107.11 | 103.51 | 106.92 | 742,326 | -0.25(-0.23%) |
Apr 22, 2022 | 109.50 | 109.50 | 107.09 | 107.17 | 783,561 | -2.60(-2.37%) |
Apr 21, 2022 | 110.74 | 112.86 | 109.66 | 109.77 | 895,310 | +0.12(+0.11%) |
Apr 20, 2022 | 108.51 | 110.28 | 108.51 | 109.64 | 621,523 | +1.85(+1.72%) |
Apr 19, 2022 | 104.31 | 108.19 | 104.31 | 107.79 | 762,606 | +3.74(+3.59%) |
Apr 18, 2022 | 102.82 | 104.35 | 101.79 | 104.06 | 963,191 | +0.59(+0.57%) |
Apr 14, 2022 | 106.22 | 106.58 | 103.33 | 103.47 | 580,077 | -2.60(-2.45%) |
Apr 13, 2022 | 105.76 | 106.97 | 105.09 | 106.07 | 650,747 | +0.27(+0.25%) |
Apr 12, 2022 | 106.71 | 107.35 | 105.37 | 105.80 | 1,192,654 | -0.29(-0.27%) |
Apr 11, 2022 | 104.74 | 107.05 | 104.69 | 106.09 | 1,299,365 | +0.87(+0.82%) |
Apr 08, 2022 | 105.76 | 106.48 | 104.83 | 105.22 | 1,062,490 | -0.38(-0.36%) |
Apr 07, 2022 | 105.50 | 106.41 | 104.72 | 105.60 | 1,075,902 | -0.36(-0.34%) |
Apr 06, 2022 | 106.57 | 107.36 | 105.38 | 105.96 | 1,207,890 | -1.33(-1.23%) |
Apr 05, 2022 | 110.19 | 111.15 | 106.86 | 107.29 | 1,294,061 | -3.37(-3.05%) |
Apr 04, 2022 | 108.78 | 111.79 | 108.14 | 110.66 | 1,176,542 | +2.36(+2.18%) |
Apr 01, 2022 | 109.38 | 109.73 | 107.49 | 108.30 | 693,612 | -0.52(-0.48%) |
Mar 31, 2022 | 112.66 | 112.86 | 108.62 | 108.82 | 1,036,781 | -4.06(-3.60%) |
Mar 30, 2022 | 115.36 | 116.09 | 112.09 | 112.88 | 789,924 | -3.19(-2.75%) |
Mar 29, 2022 | 113.86 | 116.55 | 113.38 | 116.08 | 687,272 | +4.43(+3.97%) |
Mar 28, 2022 | 111.34 | 111.87 | 109.96 | 111.64 | 681,254 | +0.11(+0.10%) |
Mar 25, 2022 | 112.28 | 112.41 | 111.18 | 111.53 | 655,446 | -0.09(-0.09%) |
Mar 24, 2022 | 111.89 | 111.98 | 110.61 | 111.62 | 688,809 | +0.63(+0.57%) |
Mar 23, 2022 | 111.56 | 112.61 | 110.89 | 111.00 | 546,417 | -1.66(-1.47%) |
Mar 22, 2022 | 113.05 | 113.75 | 111.91 | 112.66 | 617,360 | +0.03(+0.03%) |
Mar 21, 2022 | 114.60 | 114.98 | 111.92 | 112.63 | 550,528 | -2.08(-1.81%) |
Mar 18, 2022 | 112.76 | 115.22 | 111.15 | 114.70 | 1,351,116 | +2.05(+1.82%) |
Mar 17, 2022 | 109.87 | 112.68 | 109.87 | 112.66 | 494,901 | +2.06(+1.86%) |
Mar 16, 2022 | 108.78 | 110.67 | 107.96 | 110.60 | 581,544 | +2.96(+2.75%) |
Mar 15, 2022 | 106.21 | 107.74 | 105.49 | 107.63 | 693,694 | +2.16(+2.05%) |
Mar 14, 2022 | 105.03 | 106.74 | 104.33 | 105.47 | 842,668 | +1.76(+1.70%) |
Mar 11, 2022 | 107.49 | 108.05 | 103.65 | 103.70 | 634,095 | -3.36(-3.14%) |
Mar 10, 2022 | 105.05 | 107.72 | 104.71 | 107.07 | 513,190 | +0.16(+0.15%) |
Mar 09, 2022 | 105.94 | 108.76 | 105.51 | 106.91 | 640,134 | +4.59(+4.49%) |
Mar 08, 2022 | 105.75 | 105.76 | 101.84 | 102.31 | 1,001,838 | -3.05(-2.89%) |
Mar 07, 2022 | 110.71 | 110.71 | 105.24 | 105.36 | 810,164 | -6.17(-5.53%) |
Mar 04, 2022 | 111.12 | 111.96 | 109.42 | 111.53 | 753,542 | -1.02(-0.91%) |
Mar 03, 2022 | 112.50 | 112.99 | 111.23 | 112.55 | 584,100 | +0.58(+0.52%) |
Mar 02, 2022 | 109.33 | 112.50 | 109.33 | 111.97 | 737,652 | +3.73(+3.44%) |
Mar 01, 2022 | 114.37 | 114.67 | 107.35 | 108.24 | 1,258,335 | -6.40(-5.59%) |
Feb 28, 2022 | 113.35 | 114.77 | 112.31 | 114.65 | 1,783,755 | -0.60(-0.52%) |
Feb 25, 2022 | 112.02 | 115.33 | 112.78 | 115.25 | 572,273 | +3.85(+3.46%) |
Feb 24, 2022 | 107.36 | 111.51 | 106.38 | 111.40 | 1,154,966 | +1.86(+1.70%) |
Feb 23, 2022 | 112.50 | 113.27 | 109.41 | 109.54 | 1,268,343 | -2.97(-2.64%) |
Feb 22, 2022 | 114.48 | 114.63 | 111.96 | 112.51 | 791,792 | -1.80(-1.57%) |
Feb 18, 2022 | 114.31 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 117.10 | 117.38 | 114.50 | 115.02 | 858,410 | -3.19(-2.70%) |
Feb 16, 2022 | 116.79 | 118.74 | 115.79 | 118.21 | 1,016,986 | +1.34(+1.15%) |
Feb 15, 2022 | 114.61 | 117.01 | 114.31 | 116.87 | 908,128 | +3.32(+2.93%) |
Feb 14, 2022 | 115.02 | 115.61 | 112.74 | 113.55 | 1,132,799 | -1.27(-1.11%) |
Feb 11, 2022 | 116.65 | 117.48 | 114.29 | 114.82 | 931,225 | -1.62(-1.39%) |
Feb 10, 2022 | 116.65 | 118.77 | 115.78 | 116.43 | 822,304 | -1.81(-1.53%) |
Feb 09, 2022 | 116.79 | 119.42 | 116.79 | 118.25 | 869,789 | +1.79(+1.53%) |
Feb 08, 2022 | 113.48 | 116.85 | 112.39 | 116.46 | 1,289,270 | +3.22(+2.84%) |
Feb 07, 2022 | 112.42 | 113.55 | 111.15 | 113.24 | 1,269,559 | +0.85(+0.76%) |
Feb 04, 2022 | 110.38 | 113.53 | 109.76 | 112.39 | 1,239,095 | +2.18(+1.98%) |
Feb 03, 2022 | 110.73 | 111.04 | 110.20 | 1,031,271 | -0.89(-0.80%) | |
Feb 02, 2022 | 108.76 | 111.21 | 108.39 | 111.09 | 1,075,806 | +2.29(+2.10%) |