Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 108.56 | 110.95 | 104.20 | 104.41 | 1,929,501 | -6.16(-5.57%) |
Apr 28, 2022 | 107.61 | 112.51 | 104.89 | 110.57 | 2,706,184 | +5.31(+5.04%) |
Apr 27, 2022 | 109.37 | 114.33 | 104.53 | 105.27 | 4,005,946 | -1.36(-1.27%) |
Apr 26, 2022 | 109.93 | 110.02 | 106.57 | 106.62 | 2,419,379 | -4.83(-4.34%) |
Apr 25, 2022 | 107.52 | 111.58 | 106.93 | 111.45 | 2,009,889 | +3.34(+3.09%) |
Apr 22, 2022 | 109.75 | 111.34 | 107.91 | 108.12 | 1,629,780 | -1.98(-1.80%) |
Apr 21, 2022 | 113.69 | 115.41 | 109.82 | 110.10 | 1,288,534 | -1.68(-1.51%) |
Apr 20, 2022 | 113.46 | 116.25 | 111.74 | 111.78 | 1,745,072 | +0.29(+0.26%) |
Apr 19, 2022 | 107.54 | 111.85 | 106.25 | 111.49 | 1,637,073 | +4.43(+4.13%) |
Apr 18, 2022 | 104.79 | 107.72 | 104.34 | 107.07 | 1,440,512 | +2.10(+2.00%) |
Apr 14, 2022 | 109.08 | 109.35 | 104.95 | 104.97 | 1,205,078 | -3.55(-3.27%) |
Apr 13, 2022 | 108.09 | 110.18 | 106.50 | 108.52 | 2,562,622 | +1.42(+1.32%) |
Apr 12, 2022 | 108.20 | 110.23 | 106.09 | 107.11 | 1,471,751 | +0.93(+0.88%) |
Apr 11, 2022 | 106.28 | 107.75 | 105.65 | 106.18 | 1,442,682 | -1.41(-1.31%) |
Apr 08, 2022 | 109.61 | 109.87 | 107.43 | 107.58 | 1,250,414 | -2.73(-2.48%) |
Apr 07, 2022 | 109.67 | 112.50 | 108.41 | 110.31 | 1,297,764 | +0.22(+0.20%) |
Apr 06, 2022 | 108.91 | 111.85 | 107.99 | 110.10 | 1,682,264 | -0.70(-0.63%) |
Apr 05, 2022 | 116.82 | 117.00 | 110.29 | 110.80 | 1,970,978 | -6.96(-5.91%) |
Apr 04, 2022 | 115.77 | 119.01 | 115.77 | 117.76 | 1,088,227 | +2.55(+2.21%) |
Apr 01, 2022 | 118.38 | 118.64 | 113.62 | 115.22 | 1,416,931 | -1.84(-1.57%) |
Mar 31, 2022 | 120.09 | 121.42 | 117.02 | 117.06 | 1,675,833 | -2.77(-2.31%) |
Mar 30, 2022 | 123.23 | 123.62 | 119.30 | 119.83 | 1,551,818 | -4.30(-3.46%) |
Mar 29, 2022 | 124.01 | 126.03 | 121.32 | 124.13 | 1,441,545 | +2.39(+1.96%) |
Mar 28, 2022 | 119.73 | 122.06 | 118.86 | 121.74 | 2,041,983 | -1.07(-0.87%) |
Mar 25, 2022 | 121.66 | 122.96 | 119.49 | 122.81 | 1,273,049 | +1.34(+1.10%) |
Mar 24, 2022 | 116.86 | 121.48 | 116.00 | 121.47 | 1,548,446 | +6.12(+5.30%) |
Mar 23, 2022 | 118.61 | 119.60 | 115.03 | 115.35 | 1,302,446 | -4.45(-3.71%) |
Mar 22, 2022 | 120.17 | 121.43 | 118.97 | 119.80 | 1,083,406 | +0.06(+0.05%) |
Mar 21, 2022 | 120.57 | 122.22 | 117.99 | 119.74 | 1,268,946 | -1.99(-1.63%) |
Mar 18, 2022 | 117.80 | 122.58 | 117.44 | 121.73 | 4,115,419 | +2.33(+1.95%) |
Mar 17, 2022 | 114.27 | 119.46 | 113.54 | 119.40 | 2,162,320 | +3.81(+3.30%) |
Mar 16, 2022 | 111.10 | 115.82 | 110.86 | 115.59 | 2,364,775 | +6.18(+5.65%) |
Mar 15, 2022 | 105.48 | 109.91 | 105.22 | 109.41 | 1,538,464 | +4.89(+4.68%) |
Mar 14, 2022 | 106.61 | 110.83 | 103.28 | 104.52 | 2,034,516 | -1.30(-1.23%) |
Mar 11, 2022 | 110.90 | 111.13 | 105.72 | 105.82 | 2,051,195 | -3.05(-2.80%) |
Mar 10, 2022 | 108.51 | 109.61 | 106.50 | 108.87 | 1,370,283 | -1.77(-1.60%) |
Mar 09, 2022 | 110.02 | 111.91 | 108.33 | 110.64 | 2,168,141 | +4.16(+3.90%) |
Mar 08, 2022 | 106.34 | 110.62 | 104.31 | 106.48 | 1,895,955 | +1.12(+1.06%) |
Mar 07, 2022 | 111.74 | 112.76 | 105.28 | 105.36 | 2,337,956 | -5.28(-4.77%) |
Mar 04, 2022 | 111.66 | 112.63 | 108.95 | 110.64 | 1,333,564 | -2.40(-2.12%) |
Mar 03, 2022 | 115.32 | 116.12 | 111.14 | 113.04 | 1,346,144 | -3.10(-2.67%) |
Mar 02, 2022 | 114.08 | 116.97 | 113.68 | 116.14 | 1,336,932 | +2.71(+2.39%) |
Mar 01, 2022 | 116.57 | 117.12 | 112.17 | 113.42 | 1,732,718 | -3.33(-2.85%) |
Feb 28, 2022 | 118.23 | 118.36 | 114.14 | 116.75 | 1,905,937 | -2.10(-1.77%) |
Feb 25, 2022 | 115.93 | 118.95 | 115.19 | 118.85 | 1,755,838 | +2.62(+2.26%) |
Feb 24, 2022 | 106.05 | 116.35 | 106.05 | 116.22 | 2,028,096 | +5.81(+5.26%) |
Feb 23, 2022 | 113.36 | 114.85 | 110.14 | 110.41 | 1,543,234 | -2.27(-2.01%) |
Feb 22, 2022 | 112.50 | 116.06 | 111.40 | 112.68 | 1,511,670 | -1.01(-0.89%) |
Feb 18, 2022 | 113.69 | 0 | -1.16(-1.01%) | |||
Feb 17, 2022 | 116.01 | 117.16 | 114.67 | 114.85 | 1,630,313 | -2.97(-2.52%) |
Feb 16, 2022 | 115.55 | 118.69 | 114.55 | 117.82 | 1,164,044 | +1.00(+0.86%) |
Feb 15, 2022 | 112.92 | 117.22 | 112.82 | 116.82 | 2,024,727 | +5.73(+5.16%) |
Feb 14, 2022 | 111.78 | 115.62 | 109.89 | 111.09 | 1,512,696 | -0.77(-0.69%) |
Feb 11, 2022 | 116.07 | 117.38 | 110.62 | 111.86 | 1,721,814 | -4.19(-3.61%) |
Feb 10, 2022 | 116.81 | 120.88 | 115.57 | 116.06 | 2,239,585 | -4.00(-3.33%) |
Feb 09, 2022 | 116.59 | 120.57 | 115.76 | 120.06 | 1,728,510 | +4.93(+4.28%) |
Feb 08, 2022 | 112.02 | 115.64 | 111.64 | 115.13 | 1,688,025 | +2.14(+1.89%) |
Feb 07, 2022 | 112.91 | 115.04 | 112.36 | 112.99 | 1,899,055 | +0.22(+0.19%) |
Feb 04, 2022 | 110.25 | 113.99 | 108.97 | 112.77 | 1,739,719 | +2.13(+1.92%) |
Feb 03, 2022 | 112.73 | 110.50 | 110.65 | 2,318,469 | -5.30(-4.57%) | |
Feb 02, 2022 | 116.15 | 119.27 | 113.42 | 115.95 | 2,608,112 | +0.34(+0.29%) |