Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 105.98 | 106.44 | 102.61 | 102.86 | 488,344 | -3.01(-2.84%) |
Apr 28, 2022 | 106.25 | 106.51 | 104.11 | 105.87 | 501,812 | +0.57(+0.54%) |
Apr 27, 2022 | 105.91 | 106.48 | 104.27 | 105.30 | 1,171,025 | -0.86(-0.81%) |
Apr 26, 2022 | 107.19 | 107.93 | 106.00 | 106.16 | 573,462 | -1.48(-1.37%) |
Apr 25, 2022 | 107.95 | 107.95 | 105.34 | 107.64 | 928,826 | -0.67(-0.62%) |
Apr 22, 2022 | 109.17 | 110.20 | 108.16 | 108.31 | 614,839 | -0.94(-0.86%) |
Apr 21, 2022 | 113.50 | 113.60 | 108.93 | 109.25 | 753,931 | -3.33(-2.96%) |
Apr 20, 2022 | 113.23 | 113.54 | 112.09 | 112.58 | 467,153 | -0.07(-0.06%) |
Apr 19, 2022 | 111.46 | 113.39 | 111.33 | 112.65 | 514,940 | +0.97(+0.87%) |
Apr 18, 2022 | 112.08 | 112.67 | 111.16 | 111.68 | 540,159 | -0.24(-0.21%) |
Apr 14, 2022 | 111.75 | 112.77 | 111.75 | 111.92 | 586,590 | +0.30(+0.27%) |
Apr 13, 2022 | 111.19 | 112.29 | 111.01 | 111.62 | 461,027 | +0.96(+0.87%) |
Apr 12, 2022 | 110.69 | 111.89 | 110.12 | 110.66 | 477,243 | +0.62(+0.56%) |
Apr 11, 2022 | 109.66 | 111.50 | 109.66 | 110.04 | 662,783 | +0.38(+0.35%) |
Apr 08, 2022 | 111.29 | 111.80 | 109.49 | 109.66 | 542,794 | -1.51(-1.36%) |
Apr 07, 2022 | 109.73 | 111.47 | 109.05 | 111.17 | 813,215 | +1.59(+1.45%) |
Apr 06, 2022 | 109.17 | 110.19 | 109.10 | 109.58 | 1,146,566 | -0.43(-0.39%) |
Apr 05, 2022 | 111.56 | 112.60 | 109.88 | 110.01 | 1,470,661 | -1.32(-1.19%) |
Apr 04, 2022 | 111.94 | 111.94 | 110.23 | 111.33 | 329,149 | -0.31(-0.28%) |
Apr 01, 2022 | 111.30 | 111.83 | 110.22 | 111.64 | 505,704 | +0.85(+0.77%) |
Mar 31, 2022 | 112.17 | 112.81 | 110.73 | 110.79 | 310,990 | -1.45(-1.29%) |
Mar 30, 2022 | 111.90 | 113.05 | 111.47 | 112.24 | 412,995 | +0.22(+0.20%) |
Mar 29, 2022 | 111.19 | 112.16 | 110.42 | 112.02 | 710,064 | +0.59(+0.53%) |
Mar 28, 2022 | 112.95 | 112.95 | 110.93 | 111.43 | 648,224 | -1.52(-1.35%) |
Mar 25, 2022 | 112.84 | 113.67 | 112.47 | 112.95 | 649,815 | +0.39(+0.35%) |
Mar 24, 2022 | 112.06 | 112.64 | 111.46 | 112.56 | 637,259 | +1.07(+0.96%) |
Mar 23, 2022 | 111.94 | 112.35 | 111.33 | 111.49 | 777,112 | -0.44(-0.39%) |
Mar 22, 2022 | 111.19 | 112.38 | 110.32 | 111.93 | 1,775,707 | +1.33(+1.20%) |
Mar 21, 2022 | 108.83 | 111.03 | 108.83 | 110.60 | 624,813 | +1.40(+1.28%) |
Mar 18, 2022 | 108.91 | 109.34 | 107.98 | 109.20 | 434,829 | +0.64(+0.59%) |
Mar 17, 2022 | 106.94 | 108.56 | 106.85 | 108.56 | 581,803 | +1.67(+1.56%) |
Mar 16, 2022 | 107.55 | 108.06 | 104.75 | 106.89 | 575,481 | -0.25(-0.23%) |
Mar 15, 2022 | 106.05 | 107.38 | 105.53 | 107.14 | 490,160 | +1.79(+1.70%) |
Mar 14, 2022 | 106.81 | 106.81 | 104.21 | 105.35 | 1,317,858 | -0.49(-0.46%) |
Mar 11, 2022 | 108.49 | 109.11 | 105.73 | 105.84 | 901,702 | -1.58(-1.47%) |
Mar 10, 2022 | 106.80 | 107.42 | 760,541 | -0.10(-0.09%) | ||
Mar 09, 2022 | 106.23 | 108.16 | 105.67 | 107.52 | 663,677 | +2.47(+2.35%) |
Mar 08, 2022 | 107.46 | 108.18 | 104.93 | 105.05 | 1,196,184 | -2.06(-1.92%) |
Mar 07, 2022 | 109.84 | 111.22 | 107.06 | 107.11 | 1,410,970 | -2.22(-2.03%) |
Mar 04, 2022 | 109.71 | 109.71 | 108.00 | 109.33 | 789,511 | -0.52(-0.47%) |
Mar 03, 2022 | 112.03 | 112.03 | 109.14 | 109.85 | 1,278,917 | -1.69(-1.52%) |
Mar 02, 2022 | 110.86 | 111.97 | 109.53 | 111.54 | 864,688 | +0.83(+0.75%) |
Mar 01, 2022 | 111.98 | 112.06 | 109.81 | 110.71 | 1,308,363 | -1.19(-1.06%) |
Feb 28, 2022 | 108.52 | 111.98 | 107.97 | 111.90 | 3,479,972 | +4.27(+3.97%) |
Feb 25, 2022 | 105.52 | 107.99 | 105.67 | 107.63 | 730,091 | +3.14(+3.01%) |
Feb 24, 2022 | 101.38 | 104.76 | 99.35 | 104.49 | 916,544 | +2.80(+2.75%) |
Feb 23, 2022 | 104.00 | 104.34 | 101.52 | 101.69 | 248,563 | -1.17(-1.14%) |
Feb 22, 2022 | 104.35 | 104.51 | 102.36 | 102.86 | 314,548 | -1.44(-1.38%) |
Feb 18, 2022 | 104.30 | 0 | -1.29(-1.22%) | |||
Feb 17, 2022 | 106.43 | 106.51 | 105.31 | 105.59 | 243,997 | -1.38(-1.29%) |
Feb 16, 2022 | 105.90 | 107.30 | 105.52 | 106.97 | 280,166 | +1.07(+1.01%) |
Feb 15, 2022 | 104.69 | 106.50 | 104.69 | 105.90 | 216,417 | +1.81(+1.74%) |
Feb 14, 2022 | 105.50 | 105.73 | 103.50 | 104.09 | 296,892 | -1.09(-1.04%) |
Feb 11, 2022 | 105.51 | 106.68 | 104.38 | 105.18 | 404,593 | -0.37(-0.35%) |
Feb 10, 2022 | 105.00 | 107.64 | 105.00 | 105.55 | 191,654 | -0.77(-0.72%) |
Feb 09, 2022 | 105.57 | 106.50 | 105.57 | 106.32 | 188,238 | +1.27(+1.21%) |
Feb 08, 2022 | 103.79 | 105.21 | 103.31 | 105.05 | 192,123 | +1.29(+1.24%) |
Feb 07, 2022 | 102.71 | 104.57 | 102.52 | 103.76 | 296,290 | +1.34(+1.31%) |
Feb 04, 2022 | 102.04 | 103.28 | 101.07 | 102.42 | 209,970 | +0.12(+0.12%) |
Feb 03, 2022 | 102.26 | 103.00 | 102.30 | 195,419 | -0.66(-0.64%) | |
Feb 02, 2022 | 102.32 | 103.15 | 101.30 | 102.96 | 247,229 | +0.62(+0.61%) |