Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.20 | 104.23 | 99.16 | 99.41 | 366,562 | -5.49(-5.23%) |
Apr 28, 2022 | 102.28 | 106.23 | 99.98 | 104.90 | 255,664 | +4.65(+4.64%) |
Apr 27, 2022 | 100.00 | 102.90 | 99.82 | 100.25 | 318,823 | +0.24(+0.24%) |
Apr 26, 2022 | 104.26 | 104.26 | 98.59 | 100.01 | 420,471 | -6.04(-5.70%) |
Apr 25, 2022 | 102.58 | 106.49 | 102.07 | 106.05 | 300,088 | +2.17(+2.09%) |
Apr 22, 2022 | 106.51 | 107.06 | 103.09 | 103.88 | 380,673 | -3.18(-2.97%) |
Apr 21, 2022 | 112.60 | 113.74 | 106.23 | 107.06 | 379,110 | -4.11(-3.70%) |
Apr 20, 2022 | 112.65 | 112.72 | 110.71 | 111.17 | 228,001 | +0.08(+0.07%) |
Apr 19, 2022 | 106.94 | 111.88 | 106.94 | 111.09 | 216,595 | +3.89(+3.63%) |
Apr 18, 2022 | 107.38 | 108.59 | 106.63 | 107.20 | 232,856 | -0.88(-0.81%) |
Apr 14, 2022 | 111.84 | 111.98 | 107.95 | 108.08 | 270,915 | -2.92(-2.63%) |
Apr 13, 2022 | 107.33 | 111.09 | 107.21 | 111.00 | 206,381 | +3.13(+2.90%) |
Apr 12, 2022 | 107.02 | 109.12 | 105.96 | 107.87 | 364,363 | +2.82(+2.68%) |
Apr 11, 2022 | 105.00 | 106.21 | 102.89 | 105.05 | 281,570 | -1.21(-1.14%) |
Apr 08, 2022 | 107.06 | 108.85 | 106.19 | 106.26 | 197,075 | -1.56(-1.45%) |
Apr 07, 2022 | 106.48 | 108.87 | 106.48 | 107.82 | 187,837 | +0.91(+0.85%) |
Apr 06, 2022 | 109.25 | 109.87 | 106.50 | 106.91 | 337,644 | -4.15(-3.74%) |
Apr 05, 2022 | 113.25 | 113.73 | 110.00 | 111.06 | 263,578 | -1.87(-1.66%) |
Apr 04, 2022 | 112.26 | 113.46 | 111.12 | 112.93 | 260,231 | +0.64(+0.57%) |
Apr 01, 2022 | 110.09 | 113.37 | 109.95 | 112.29 | 224,648 | +2.20(+2.00%) |
Mar 31, 2022 | 113.44 | 113.77 | 109.94 | 110.09 | 253,408 | -4.05(-3.55%) |
Mar 30, 2022 | 115.00 | 116.44 | 113.67 | 114.14 | 477,011 | -0.98(-0.85%) |
Mar 29, 2022 | 111.00 | 115.61 | 110.45 | 115.12 | 350,918 | +5.90(+5.40%) |
Mar 28, 2022 | 106.69 | 109.23 | 105.61 | 109.22 | 147,475 | +1.77(+1.65%) |
Mar 25, 2022 | 108.45 | 108.45 | 104.27 | 107.45 | 234,976 | -0.29(-0.27%) |
Mar 24, 2022 | 107.86 | 108.00 | 106.70 | 107.74 | 86,872 | +0.93(+0.87%) |
Mar 23, 2022 | 108.44 | 108.87 | 106.35 | 106.81 | 128,334 | -2.82(-2.57%) |
Mar 22, 2022 | 108.72 | 111.15 | 105.01 | 109.63 | 174,312 | +1.04(+0.96%) |
Mar 21, 2022 | 109.92 | 109.95 | 106.51 | 108.59 | 155,421 | -1.66(-1.51%) |
Mar 18, 2022 | 107.32 | 110.79 | 106.17 | 110.25 | 297,371 | +3.49(+3.27%) |
Mar 17, 2022 | 104.63 | 107.04 | 103.28 | 106.76 | 185,110 | +1.74(+1.66%) |
Mar 16, 2022 | 102.98 | 105.37 | 100.44 | 105.02 | 241,609 | +3.40(+3.35%) |
Mar 15, 2022 | 98.00 | 102.44 | 96.91 | 101.62 | 192,612 | +4.81(+4.97%) |
Mar 14, 2022 | 100.84 | 103.02 | 96.11 | 96.81 | 249,806 | -4.54(-4.48%) |
Mar 11, 2022 | 105.00 | 105.00 | 101.35 | 101.35 | 101,356 | -2.03(-1.96%) |
Mar 10, 2022 | 102.76 | 103.63 | 101.39 | 103.38 | 141,622 | -1.21(-1.16%) |
Mar 09, 2022 | 102.25 | 105.98 | 102.25 | 104.59 | 202,112 | +2.22(+2.17%) |
Mar 08, 2022 | 97.55 | 104.52 | 96.01 | 102.37 | 320,198 | +4.85(+4.97%) |
Mar 07, 2022 | 101.03 | 101.88 | 97.10 | 97.52 | 216,294 | -3.55(-3.51%) |
Mar 04, 2022 | 103.16 | 103.99 | 99.11 | 101.07 | 145,068 | -3.36(-3.22%) |
Mar 03, 2022 | 107.91 | 107.91 | 104.07 | 104.43 | 309,381 | -1.78(-1.68%) |
Mar 02, 2022 | 101.82 | 106.52 | 101.20 | 106.21 | 201,498 | +5.67(+5.64%) |
Mar 01, 2022 | 101.25 | 103.75 | 99.59 | 100.54 | 290,410 | -1.36(-1.33%) |
Feb 28, 2022 | 105.03 | 105.31 | 99.79 | 101.90 | 359,829 | -3.46(-3.28%) |
Feb 25, 2022 | 104.12 | 105.57 | 101.56 | 105.36 | 321,660 | +2.38(+2.31%) |
Feb 24, 2022 | 91.53 | 103.52 | 90.03 | 102.98 | 364,628 | +8.16(+8.61%) |
Feb 23, 2022 | 100.58 | 100.59 | 94.41 | 94.82 | 214,871 | -3.79(-3.84%) |
Feb 22, 2022 | 99.87 | 101.31 | 97.55 | 98.61 | 289,350 | -2.55(-2.52%) |
Feb 18, 2022 | 101.16 | 0 | +0.49(+0.49%) | |||
Feb 17, 2022 | 104.71 | 104.71 | 100.07 | 100.67 | 162,290 | -5.31(-5.01%) |
Feb 16, 2022 | 102.86 | 106.40 | 101.70 | 105.98 | 256,937 | +1.75(+1.68%) |
Feb 15, 2022 | 102.67 | 104.33 | 102.32 | 104.23 | 188,089 | +3.41(+3.38%) |
Feb 14, 2022 | 100.74 | 103.03 | 99.34 | 100.82 | 256,057 | -0.04(-0.04%) |
Feb 11, 2022 | 105.34 | 105.44 | 100.03 | 100.86 | 154,128 | -3.75(-3.58%) |
Feb 10, 2022 | 104.77 | 108.12 | 103.70 | 104.61 | 176,089 | -2.53(-2.36%) |
Feb 09, 2022 | 106.65 | 108.00 | 105.56 | 107.14 | 172,412 | +2.81(+2.69%) |
Feb 08, 2022 | 102.20 | 104.74 | 101.51 | 104.33 | 175,859 | +1.93(+1.88%) |
Feb 07, 2022 | 103.96 | 105.00 | 101.52 | 102.40 | 192,183 | -1.56(-1.50%) |
Feb 04, 2022 | 100.50 | 105.12 | 100.12 | 103.96 | 130,144 | +2.30(+2.26%) |
Feb 03, 2022 | 102.16 | 101.66 | 175,217 | -2.69(-2.58%) | ||
Feb 02, 2022 | 106.40 | 106.64 | 103.45 | 104.35 | 182,451 | -1.46(-1.38%) |