Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.12 | 117.80 | 115.06 | 115.91 | 674,844 | -0.34(-0.29%) |
Apr 28, 2022 | 114.96 | 117.05 | 111.80 | 116.25 | 830,732 | +2.44(+2.14%) |
Apr 27, 2022 | 116.95 | 117.71 | 112.50 | 113.81 | 938,862 | -2.34(-2.01%) |
Apr 26, 2022 | 114.74 | 117.72 | 113.81 | 116.15 | 1,562,946 | +0.58(+0.50%) |
Apr 25, 2022 | 106.48 | 116.19 | 106.39 | 115.57 | 2,051,479 | +9.20(+8.65%) |
Apr 22, 2022 | 102.09 | 108.77 | 99.82 | 106.37 | 1,703,261 | +4.53(+4.45%) |
Apr 21, 2022 | 106.44 | 107.44 | 98.93 | 101.84 | 2,227,253 | -3.77(-3.57%) |
Apr 20, 2022 | 110.00 | 111.65 | 105.17 | 105.61 | 1,006,373 | -3.03(-2.79%) |
Apr 19, 2022 | 103.51 | 108.76 | 103.51 | 108.64 | 1,226,823 | +5.52(+5.35%) |
Apr 18, 2022 | 100.63 | 103.40 | 100.04 | 103.12 | 741,883 | +1.66(+1.64%) |
Apr 14, 2022 | 101.15 | 103.08 | 100.63 | 101.46 | 585,845 | +1.00(+1.00%) |
Apr 13, 2022 | 101.13 | 102.31 | 98.02 | 100.46 | 949,752 | -1.15(-1.13%) |
Apr 12, 2022 | 104.25 | 107.68 | 101.22 | 101.61 | 939,408 | -2.84(-2.72%) |
Apr 11, 2022 | 102.22 | 108.31 | 102.18 | 104.45 | 1,128,479 | +1.09(+1.05%) |
Apr 08, 2022 | 100.07 | 106.51 | 99.88 | 103.36 | 1,322,144 | +3.22(+3.22%) |
Apr 07, 2022 | 97.99 | 100.91 | 96.56 | 100.14 | 1,288,204 | +2.35(+2.40%) |
Apr 06, 2022 | 97.17 | 99.84 | 96.80 | 97.79 | 1,299,903 | -0.15(-0.15%) |
Apr 05, 2022 | 99.49 | 100.64 | 97.60 | 97.94 | 1,529,721 | -2.16(-2.16%) |
Apr 04, 2022 | 99.00 | 101.37 | 98.63 | 100.10 | 1,434,205 | +1.26(+1.27%) |
Apr 01, 2022 | 100.00 | 102.55 | 98.10 | 98.84 | 1,429,621 | -0.74(-0.74%) |
Mar 31, 2022 | 107.70 | 107.70 | 99.34 | 99.58 | 1,441,552 | -8.31(-7.70%) |
Mar 30, 2022 | 111.54 | 111.54 | 107.85 | 107.89 | 813,846 | -4.82(-4.28%) |
Mar 29, 2022 | 111.00 | 113.08 | 109.97 | 112.71 | 570,075 | +3.02(+2.75%) |
Mar 28, 2022 | 111.69 | 111.69 | 108.09 | 109.69 | 633,140 | -2.39(-2.13%) |
Mar 25, 2022 | 114.00 | 114.13 | 111.37 | 112.08 | 421,709 | -1.31(-1.16%) |
Mar 24, 2022 | 115.75 | 116.52 | 112.88 | 113.39 | 539,602 | -2.52(-2.17%) |
Mar 23, 2022 | 118.08 | 118.08 | 115.17 | 115.91 | 544,671 | -2.07(-1.75%) |
Mar 22, 2022 | 118.33 | 119.82 | 116.02 | 117.98 | 512,504 | +0.00(+0.00%) |
Mar 21, 2022 | 118.90 | 119.82 | 116.55 | 117.98 | 482,191 | -0.47(-0.40%) |
Mar 18, 2022 | 118.79 | 119.33 | 115.11 | 118.45 | 652,841 | -0.46(-0.39%) |
Mar 17, 2022 | 116.30 | 118.97 | 114.69 | 118.91 | 478,821 | +1.00(+0.85%) |
Mar 16, 2022 | 116.00 | 118.98 | 115.14 | 117.91 | 631,093 | +2.67(+2.32%) |
Mar 15, 2022 | 113.07 | 115.96 | 113.07 | 115.24 | 643,177 | +2.18(+1.93%) |
Mar 14, 2022 | 111.07 | 114.31 | 111.00 | 113.06 | 671,644 | +2.48(+2.24%) |
Mar 11, 2022 | 110.26 | 111.97 | 109.01 | 110.58 | 484,022 | +0.09(+0.08%) |
Mar 10, 2022 | 109.00 | 110.96 | 110.49 | 589,101 | +0.27(+0.24%) | |
Mar 09, 2022 | 114.04 | 115.49 | 109.95 | 110.22 | 867,647 | -1.36(-1.22%) |
Mar 08, 2022 | 109.90 | 114.84 | 108.32 | 111.58 | 941,163 | +2.73(+2.51%) |
Mar 07, 2022 | 111.78 | 113.85 | 108.26 | 108.85 | 936,827 | -4.28(-3.78%) |
Mar 04, 2022 | 111.94 | 116.56 | 111.20 | 113.13 | 931,998 | +0.02(+0.02%) |
Mar 03, 2022 | 119.91 | 120.24 | 112.77 | 113.11 | 1,186,412 | -6.72(-5.61%) |
Mar 02, 2022 | 114.38 | 120.95 | 114.38 | 119.83 | 1,152,238 | +6.97(+6.18%) |
Mar 01, 2022 | 114.05 | 114.82 | 111.65 | 112.86 | 736,730 | -1.80(-1.57%) |
Feb 28, 2022 | 110.18 | 115.13 | 109.78 | 114.66 | 1,123,449 | +1.89(+1.68%) |
Feb 25, 2022 | 105.92 | 113.13 | 109.17 | 112.77 | 1,084,854 | +6.27(+5.89%) |
Feb 24, 2022 | 100.93 | 106.65 | 100.00 | 106.50 | 774,075 | +2.30(+2.21%) |
Feb 23, 2022 | 106.32 | 106.42 | 102.50 | 104.20 | 809,358 | -1.14(-1.08%) |
Feb 22, 2022 | 109.48 | 109.53 | 105.07 | 105.34 | 1,130,356 | -4.49(-4.09%) |
Feb 18, 2022 | 109.83 | 0 | +2.90(+2.71%) | |||
Feb 17, 2022 | 112.09 | 114.50 | 105.22 | 106.93 | 1,721,222 | -4.19(-3.77%) |
Feb 16, 2022 | 108.69 | 112.08 | 108.22 | 111.12 | 1,311,863 | +2.24(+2.06%) |
Feb 15, 2022 | 105.99 | 109.36 | 105.73 | 108.88 | 718,625 | +4.45(+4.26%) |
Feb 14, 2022 | 104.73 | 106.33 | 102.67 | 104.43 | 761,608 | -0.66(-0.63%) |
Feb 11, 2022 | 105.75 | 106.65 | 104.07 | 105.09 | 792,100 | -0.74(-0.70%) |
Feb 10, 2022 | 107.21 | 107.91 | 105.03 | 105.83 | 669,767 | -2.69(-2.48%) |
Feb 09, 2022 | 108.35 | 109.93 | 107.64 | 108.52 | 603,208 | +2.21(+2.08%) |
Feb 08, 2022 | 103.63 | 107.68 | 103.63 | 106.31 | 542,397 | +2.74(+2.65%) |
Feb 07, 2022 | 104.31 | 105.76 | 102.61 | 103.57 | 631,347 | -0.48(-0.46%) |
Feb 04, 2022 | 106.95 | 107.49 | 103.00 | 104.05 | 1,031,535 | -3.31(-3.08%) |
Feb 03, 2022 | 107.88 | 109.81 | 107.22 | 107.36 | 459,708 | -0.97(-0.90%) |
Feb 02, 2022 | 109.22 | 109.94 | 105.87 | 108.33 | 683,940 | -0.34(-0.31%) |