Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 111.75 | 112.03 | 109.49 | 111.83 | 4,549 | +0.91(+0.82%) |
Apr 28, 2022 | 109.50 | 110.92 | 107.00 | 110.92 | 4,751 | +2.87(+2.65%) |
Apr 27, 2022 | 106.51 | 108.05 | 106.50 | 108.05 | 8,167 | -0.58(-0.53%) |
Apr 26, 2022 | 107.17 | 108.63 | 107.17 | 108.63 | 6,589 | -1.60(-1.45%) |
Apr 25, 2022 | 110.11 | 110.80 | 109.48 | 110.23 | 8,962 | -2.95(-2.61%) |
Apr 22, 2022 | 113.19 | 113.19 | 113.19 | 113.19 | 1,870 | +0.89(+0.79%) |
Apr 21, 2022 | 112.91 | 112.91 | 112.15 | 112.30 | 1,956 | -2.27(-1.98%) |
Apr 20, 2022 | 114.28 | 114.57 | 114.28 | 114.57 | 1,381 | +0.57(+0.50%) |
Apr 19, 2022 | 113.61 | 114.00 | 113.61 | 114.00 | 1,210 | -0.56(-0.48%) |
Apr 18, 2022 | 115.61 | 115.61 | 114.56 | 114.56 | 1,332 | +0.06(+0.05%) |
Apr 14, 2022 | 114.50 | 114.50 | 114.50 | 114.50 | 1,739 | +1.50(+1.33%) |
Apr 13, 2022 | 111.00 | 113.00 | 111.00 | 113.00 | 5,410 | +3.36(+3.06%) |
Apr 12, 2022 | 108.80 | 110.13 | 107.99 | 109.64 | 10,111 | +0.84(+0.77%) |
Apr 11, 2022 | 111.38 | 111.38 | 106.85 | 108.80 | 2,359 | +0.66(+0.61%) |
Apr 08, 2022 | 106.77 | 108.75 | 106.77 | 108.14 | 2,287 | -2.87(-2.58%) |
Apr 07, 2022 | 111.88 | 111.88 | 111.01 | 111.01 | 3,732 | -0.73(-0.65%) |
Apr 06, 2022 | 113.20 | 113.20 | 111.26 | 111.74 | 3,619 | -2.01(-1.77%) |
Apr 05, 2022 | 115.25 | 115.25 | 111.34 | 113.75 | 7,154 | -2.00(-1.73%) |
Apr 04, 2022 | 115.55 | 115.75 | 114.27 | 115.75 | 6,991 | -0.84(-0.72%) |
Apr 01, 2022 | 119.39 | 119.39 | 113.08 | 116.59 | 3,002 | +0.16(+0.14%) |
Mar 31, 2022 | 118.24 | 118.24 | 116.43 | 116.43 | 3,113 | -1.96(-1.66%) |
Mar 30, 2022 | 118.20 | 118.39 | 117.66 | 118.39 | 1,956 | -0.27(-0.23%) |
Mar 29, 2022 | 118.00 | 119.50 | 117.00 | 118.66 | 5,544 | -0.09(-0.08%) |
Mar 28, 2022 | 117.91 | 119.29 | 117.91 | 118.75 | 4,708 | -3.65(-2.98%) |
Mar 25, 2022 | 122.00 | 123.00 | 122.00 | 122.40 | 6,273 | +0.40(+0.33%) |
Mar 24, 2022 | 120.50 | 122.00 | 120.50 | 122.00 | 2,447 | +2.57(+2.15%) |
Mar 23, 2022 | 120.35 | 120.35 | 119.13 | 119.43 | 3,925 | -0.06(-0.05%) |
Mar 22, 2022 | 119.70 | 119.75 | 118.75 | 119.49 | 4,037 | +1.70(+1.44%) |
Mar 21, 2022 | 118.00 | 118.00 | 117.00 | 117.79 | 6,622 | +1.09(+0.93%) |
Mar 18, 2022 | 115.34 | 116.77 | 115.34 | 116.70 | 1,661 | +2.29(+2.00%) |
Mar 17, 2022 | 114.00 | 114.48 | 113.82 | 114.41 | 3,196 | -1.23(-1.06%) |
Mar 16, 2022 | 115.25 | 115.64 | 113.86 | 115.64 | 2,486 | +3.10(+2.75%) |
Mar 15, 2022 | 111.80 | 112.54 | 111.61 | 112.54 | 10,320 | -0.46(-0.41%) |
Mar 14, 2022 | 114.00 | 114.24 | 113.00 | 113.00 | 6,659 | -3.50(-3.00%) |
Mar 11, 2022 | 117.00 | 117.00 | 114.66 | 116.50 | 1,830 | +5.00(+4.48%) |
Mar 10, 2022 | 107.87 | 113.48 | 107.32 | 111.50 | 9,280 | +1.90(+1.73%) |
Mar 09, 2022 | 112.00 | 112.00 | 108.93 | 109.60 | 12,978 | +1.60(+1.48%) |
Mar 08, 2022 | 109.76 | 110.37 | 107.49 | 108.00 | 16,120 | -5.57(-4.90%) |
Mar 07, 2022 | 116.00 | 116.00 | 112.01 | 113.57 | 2,860 | +1.38(+1.23%) |
Mar 04, 2022 | 115.00 | 115.00 | 110.61 | 112.19 | 2,533 | +1.94(+1.76%) |
Mar 03, 2022 | 109.85 | 111.99 | 109.85 | 110.25 | 2,416 | +2.58(+2.40%) |
Mar 02, 2022 | 108.59 | 108.59 | 106.70 | 107.67 | 2,169 | +4.52(+4.38%) |
Mar 01, 2022 | 103.97 | 104.82 | 103.15 | 103.15 | 4,514 | -1.67(-1.59%) |
Feb 28, 2022 | 106.24 | 106.24 | 104.82 | 104.82 | 1,650 | -1.04(-0.98%) |
Feb 25, 2022 | 105.03 | 106.06 | 104.94 | 105.86 | 10,964 | +3.32(+3.24%) |
Feb 24, 2022 | 98.00 | 102.54 | 98.00 | 102.54 | 4,118 | -2.16(-2.06%) |
Feb 23, 2022 | 105.86 | 105.86 | 104.70 | 104.70 | 2,154 | -1.73(-1.63%) |
Feb 22, 2022 | 106.37 | 109.00 | 104.66 | 106.43 | 3,132 | -0.84(-0.79%) |
Feb 18, 2022 | 107.28 | 0 | +1.59(+1.50%) | |||
Feb 17, 2022 | 107.00 | 108.49 | 105.69 | 105.69 | 3,188 | +2.32(+2.24%) |
Feb 16, 2022 | 100.24 | 103.50 | 100.24 | 103.37 | 3,282 | -1.63(-1.55%) |
Feb 15, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 880 | -0.30(-0.28%) |
Feb 14, 2022 | 104.91 | 105.50 | 104.29 | 105.30 | 8,813 | +1.48(+1.43%) |
Feb 11, 2022 | 104.12 | 106.12 | 102.76 | 103.82 | 6,897 | -0.74(-0.70%) |
Feb 10, 2022 | 105.50 | 105.73 | 104.56 | 104.56 | 5,740 | -1.45(-1.37%) |
Feb 09, 2022 | 106.36 | 107.75 | 106.01 | 106.01 | 13,865 | +2.16(+2.08%) |
Feb 08, 2022 | 105.00 | 105.00 | 103.41 | 103.85 | 24,055 | +1.50(+1.47%) |
Feb 07, 2022 | 104.62 | 104.62 | 102.35 | 102.35 | 4,368 | +0.91(+0.90%) |
Feb 04, 2022 | 103.49 | 103.49 | 100.60 | 101.44 | 11,167 | -3.77(-3.58%) |
Feb 03, 2022 | 105.99 | 108.88 | 105.20 | 105.20 | 3,493 | +0.22(+0.21%) |
Feb 02, 2022 | 105.00 | 105.82 | 104.57 | 104.98 | 3,478 | +2.55(+2.49%) |