Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 104.40 | 104.48 | 101.05 | 101.40 | 5,909,457 | -3.35(-3.20%) |
Apr 28, 2022 | 104.54 | 105.58 | 103.64 | 104.75 | 2,970,342 | +0.65(+0.63%) |
Apr 27, 2022 | 104.53 | 105.75 | 103.28 | 104.09 | 2,698,644 | -0.38(-0.36%) |
Apr 26, 2022 | 104.76 | 106.62 | 104.33 | 104.47 | 4,277,522 | -0.25(-0.24%) |
Apr 25, 2022 | 105.69 | 105.88 | 103.13 | 104.72 | 4,066,948 | -0.47(-0.45%) |
Apr 22, 2022 | 106.01 | 106.27 | 105.06 | 105.19 | 3,460,882 | -0.92(-0.87%) |
Apr 21, 2022 | 105.99 | 107.08 | 105.55 | 106.11 | 2,026,647 | -0.14(-0.13%) |
Apr 20, 2022 | 106.30 | 106.65 | 106.01 | 106.25 | 2,338,910 | +0.88(+0.84%) |
Apr 19, 2022 | 105.27 | 105.58 | 104.72 | 105.36 | 2,192,547 | +0.21(+0.20%) |
Apr 18, 2022 | 106.11 | 106.61 | 104.56 | 105.15 | 2,132,178 | -0.56(-0.53%) |
Apr 14, 2022 | 106.03 | 106.33 | 105.37 | 105.71 | 2,954,310 | -0.24(-0.23%) |
Apr 13, 2022 | 106.32 | 106.68 | 105.30 | 105.95 | 2,273,160 | -0.29(-0.27%) |
Apr 12, 2022 | 104.96 | 106.52 | 104.26 | 106.24 | 2,726,690 | +1.09(+1.04%) |
Apr 11, 2022 | 106.28 | 106.74 | 104.74 | 105.14 | 2,796,643 | -1.03(-0.97%) |
Apr 08, 2022 | 106.21 | 106.58 | 105.09 | 106.17 | 1,823,151 | +0.45(+0.43%) |
Apr 07, 2022 | 105.84 | 106.05 | 104.43 | 105.72 | 3,026,618 | -0.27(-0.25%) |
Apr 06, 2022 | 104.11 | 106.09 | 103.54 | 105.99 | 3,708,405 | +2.42(+2.34%) |
Apr 05, 2022 | 103.09 | 105.06 | 103.07 | 103.57 | 2,704,417 | +0.67(+0.65%) |
Apr 04, 2022 | 103.18 | 103.32 | 101.63 | 102.90 | 2,461,477 | -0.95(-0.91%) |
Apr 01, 2022 | 102.81 | 103.92 | 101.75 | 103.85 | 2,501,501 | +1.07(+1.04%) |
Mar 31, 2022 | 102.52 | 103.60 | 102.36 | 102.78 | 3,563,525 | +0.17(+0.16%) |
Mar 30, 2022 | 102.17 | 102.63 | 101.61 | 102.61 | 2,150,408 | +0.47(+0.46%) |
Mar 29, 2022 | 101.37 | 102.16 | 100.90 | 102.14 | 2,674,446 | +0.86(+0.85%) |
Mar 28, 2022 | 100.33 | 101.29 | 99.64 | 101.29 | 2,683,827 | +0.84(+0.83%) |
Mar 25, 2022 | 99.23 | 100.66 | 98.98 | 100.45 | 1,851,950 | +1.53(+1.54%) |
Mar 24, 2022 | 98.09 | 99.48 | 97.94 | 98.92 | 2,386,403 | +0.59(+0.60%) |
Mar 23, 2022 | 98.19 | 98.96 | 97.49 | 98.33 | 2,843,553 | +0.59(+0.60%) |
Mar 22, 2022 | 98.28 | 98.44 | 96.52 | 97.74 | 2,806,433 | +0.03(+0.03%) |
Mar 21, 2022 | 96.94 | 98.37 | 96.90 | 97.72 | 2,159,223 | +1.02(+1.06%) |
Mar 18, 2022 | 97.84 | 98.42 | 96.25 | 96.69 | 5,279,140 | -1.33(-1.36%) |
Mar 17, 2022 | 97.57 | 98.99 | 96.91 | 98.03 | 2,906,357 | +0.49(+0.50%) |
Mar 16, 2022 | 98.51 | 98.51 | 95.88 | 97.54 | 2,864,334 | -0.66(-0.67%) |
Mar 15, 2022 | 98.80 | 98.84 | 97.69 | 98.20 | 2,296,143 | +0.36(+0.37%) |
Mar 14, 2022 | 98.53 | 99.13 | 97.33 | 97.84 | 2,784,420 | +0.15(+0.15%) |
Mar 11, 2022 | 97.66 | 98.57 | 97.52 | 97.70 | 2,422,379 | -0.05(-0.05%) |
Mar 10, 2022 | 96.30 | 97.95 | 97.74 | 2,215,052 | +0.79(+0.82%) | |
Mar 09, 2022 | 97.74 | 98.09 | 96.76 | 96.95 | 3,578,027 | -0.13(-0.13%) |
Mar 08, 2022 | 98.27 | 98.90 | 96.95 | 97.08 | 3,856,577 | -1.13(-1.15%) |
Mar 07, 2022 | 97.02 | 98.48 | 96.23 | 98.21 | 3,908,836 | +1.33(+1.37%) |
Mar 04, 2022 | 94.31 | 96.99 | 94.25 | 96.89 | 3,559,907 | +2.41(+2.55%) |
Mar 03, 2022 | 93.20 | 95.02 | 93.02 | 94.48 | 2,832,761 | +1.70(+1.84%) |
Mar 02, 2022 | 91.99 | 93.20 | 91.81 | 92.77 | 2,536,001 | +0.88(+0.96%) |
Mar 01, 2022 | 92.42 | 93.02 | 90.82 | 91.89 | 2,658,321 | -0.53(-0.58%) |
Feb 28, 2022 | 91.32 | 92.52 | 91.12 | 92.42 | 3,334,729 | +0.17(+0.19%) |
Feb 25, 2022 | 90.24 | 92.36 | 90.78 | 92.25 | 3,614,265 | +2.93(+3.28%) |
Feb 24, 2022 | 89.68 | 89.85 | 87.89 | 89.32 | 4,570,166 | -0.58(-0.65%) |
Feb 23, 2022 | 91.73 | 91.93 | 89.84 | 89.90 | 4,405,733 | -1.64(-1.79%) |
Feb 22, 2022 | 92.05 | 92.22 | 90.73 | 91.54 | 3,589,918 | -0.33(-0.36%) |
Feb 18, 2022 | 91.87 | 0 | +0.99(+1.09%) | |||
Feb 17, 2022 | 90.64 | 91.27 | 89.77 | 90.88 | 2,609,401 | +0.19(+0.21%) |
Feb 16, 2022 | 90.55 | 91.11 | 90.13 | 90.69 | 3,243,460 | +0.19(+0.21%) |
Feb 15, 2022 | 91.25 | 92.15 | 90.01 | 90.50 | 3,455,553 | -0.59(-0.65%) |
Feb 14, 2022 | 91.64 | 92.06 | 89.89 | 91.09 | 5,797,842 | +0.18(+0.20%) |
Feb 11, 2022 | 91.23 | 91.92 | 90.74 | 90.91 | 4,338,068 | -0.04(-0.04%) |
Feb 10, 2022 | 94.95 | 95.08 | 90.75 | 90.94 | 6,493,022 | -4.48(-4.70%) |
Feb 09, 2022 | 95.46 | 95.88 | 94.98 | 95.43 | 2,479,685 | +0.27(+0.29%) |
Feb 08, 2022 | 95.94 | 96.02 | 94.83 | 95.15 | 2,522,389 | +0.06(+0.07%) |
Feb 07, 2022 | 94.91 | 95.53 | 94.19 | 95.09 | 3,343,014 | +0.08(+0.09%) |
Feb 04, 2022 | 95.29 | 96.00 | 94.44 | 95.01 | 2,432,977 | -1.08(-1.12%) |
Feb 03, 2022 | 95.89 | 96.08 | 2,456,703 | +0.39(+0.41%) | ||
Feb 02, 2022 | 94.19 | 95.89 | 93.91 | 95.69 | 3,720,984 | +1.41(+1.50%) |