Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 104.38 | 106.97 | 100.46 | 100.76 | 638,692 | -4.76(-4.51%) |
Apr 28, 2022 | 101.27 | 106.35 | 99.52 | 105.52 | 697,435 | +4.18(+4.13%) |
Apr 27, 2022 | 103.85 | 106.80 | 101.02 | 101.34 | 781,242 | -0.89(-0.87%) |
Apr 26, 2022 | 104.11 | 107.86 | 102.20 | 102.22 | 530,823 | -3.14(-2.98%) |
Apr 25, 2022 | 101.54 | 105.42 | 100.53 | 105.36 | 400,715 | +3.09(+3.02%) |
Apr 22, 2022 | 105.89 | 105.96 | 102.19 | 102.27 | 262,665 | -3.94(-3.71%) |
Apr 21, 2022 | 110.56 | 111.19 | 105.66 | 106.22 | 254,471 | -2.79(-2.56%) |
Apr 20, 2022 | 109.36 | 110.09 | 107.94 | 109.01 | 343,670 | +0.75(+0.70%) |
Apr 19, 2022 | 102.25 | 108.47 | 102.25 | 108.26 | 480,996 | +6.23(+6.11%) |
Apr 18, 2022 | 100.84 | 102.69 | 100.58 | 102.03 | 371,411 | +0.92(+0.90%) |
Apr 14, 2022 | 103.03 | 104.03 | 101.00 | 101.11 | 322,513 | -1.16(-1.14%) |
Apr 13, 2022 | 100.28 | 102.38 | 99.40 | 102.27 | 448,101 | +1.31(+1.29%) |
Apr 12, 2022 | 103.16 | 104.72 | 100.72 | 100.97 | 491,606 | -1.72(-1.67%) |
Apr 11, 2022 | 101.58 | 105.25 | 101.31 | 102.68 | 414,358 | +0.06(+0.06%) |
Apr 08, 2022 | 100.46 | 104.32 | 100.46 | 102.62 | 659,107 | +2.23(+2.22%) |
Apr 07, 2022 | 99.58 | 101.80 | 98.24 | 100.39 | 523,132 | -0.20(-0.20%) |
Apr 06, 2022 | 103.38 | 103.76 | 99.97 | 100.60 | 559,836 | -4.06(-3.88%) |
Apr 05, 2022 | 106.62 | 107.20 | 104.05 | 104.65 | 756,241 | -2.18(-2.04%) |
Apr 04, 2022 | 106.64 | 107.81 | 105.69 | 106.84 | 374,968 | +0.31(+0.29%) |
Apr 01, 2022 | 106.78 | 107.88 | 103.93 | 106.52 | 535,240 | +0.46(+0.43%) |
Mar 31, 2022 | 109.12 | 109.68 | 106.06 | 106.06 | 405,236 | -2.94(-2.70%) |
Mar 30, 2022 | 112.46 | 112.46 | 108.67 | 109.01 | 254,274 | -4.19(-3.70%) |
Mar 29, 2022 | 111.48 | 113.79 | 111.31 | 113.20 | 388,079 | +4.04(+3.70%) |
Mar 28, 2022 | 108.58 | 109.74 | 107.23 | 109.16 | 472,373 | +0.67(+0.61%) |
Mar 25, 2022 | 110.89 | 111.54 | 107.31 | 108.49 | 356,253 | -1.73(-1.57%) |
Mar 24, 2022 | 110.28 | 110.43 | 108.78 | 110.23 | 340,327 | +0.83(+0.76%) |
Mar 23, 2022 | 111.03 | 111.16 | 109.08 | 109.40 | 229,180 | -2.66(-2.37%) |
Mar 22, 2022 | 111.38 | 112.83 | 110.80 | 112.06 | 372,986 | +1.76(+1.60%) |
Mar 21, 2022 | 112.61 | 112.61 | 109.71 | 110.30 | 252,075 | -1.87(-1.66%) |
Mar 18, 2022 | 111.05 | 112.69 | 109.69 | 112.16 | 642,273 | +1.11(+0.99%) |
Mar 17, 2022 | 109.30 | 111.37 | 107.08 | 111.06 | 360,924 | -0.42(-0.38%) |
Mar 16, 2022 | 109.92 | 112.53 | 109.02 | 111.48 | 520,354 | +4.34(+4.05%) |
Mar 15, 2022 | 106.36 | 109.48 | 106.35 | 107.13 | 350,421 | +1.47(+1.39%) |
Mar 14, 2022 | 106.69 | 108.80 | 105.35 | 105.66 | 249,842 | +0.22(+0.21%) |
Mar 11, 2022 | 107.13 | 107.86 | 104.96 | 105.44 | 273,671 | -0.61(-0.58%) |
Mar 10, 2022 | 105.24 | 106.40 | 103.55 | 106.06 | 477,655 | -1.86(-1.72%) |
Mar 09, 2022 | 106.45 | 109.11 | 106.22 | 107.91 | 281,671 | +4.84(+4.70%) |
Mar 08, 2022 | 105.74 | 107.05 | 101.83 | 103.07 | 631,536 | -2.09(-1.98%) |
Mar 07, 2022 | 112.68 | 112.98 | 105.11 | 105.16 | 742,815 | -7.97(-7.05%) |
Mar 04, 2022 | 114.47 | 115.18 | 111.81 | 113.13 | 376,197 | -4.51(-3.83%) |
Mar 03, 2022 | 119.10 | 119.10 | 114.90 | 117.64 | 337,436 | -0.92(-0.78%) |
Mar 02, 2022 | 119.81 | 121.00 | 117.99 | 118.56 | 887,554 | +0.35(+0.30%) |
Mar 01, 2022 | 120.05 | 121.95 | 116.27 | 118.21 | 820,253 | -2.80(-2.31%) |
Feb 28, 2022 | 119.23 | 121.88 | 118.83 | 121.01 | 488,714 | -0.80(-0.66%) |
Feb 25, 2022 | 118.33 | 123.16 | 120.62 | 121.81 | 570,329 | +3.92(+3.32%) |
Feb 24, 2022 | 111.52 | 118.61 | 110.38 | 117.90 | 672,621 | +1.62(+1.39%) |
Feb 23, 2022 | 117.06 | 119.17 | 115.86 | 116.28 | 985,501 | +3.23(+2.86%) |
Feb 22, 2022 | 113.38 | 114.52 | 111.92 | 113.05 | 663,129 | -1.41(-1.23%) |
Feb 18, 2022 | 114.46 | 0 | -2.78(-2.37%) | |||
Feb 17, 2022 | 118.65 | 119.50 | 117.18 | 117.23 | 450,821 | -3.02(-2.51%) |
Feb 16, 2022 | 119.29 | 121.08 | 117.87 | 120.26 | 508,784 | -0.05(-0.04%) |
Feb 15, 2022 | 119.06 | 121.30 | 118.42 | 120.31 | 772,083 | +3.48(+2.98%) |
Feb 14, 2022 | 116.79 | 119.15 | 115.81 | 116.83 | 1,033,632 | +0.04(+0.03%) |
Feb 11, 2022 | 120.88 | 123.82 | 116.09 | 116.79 | 907,730 | -3.98(-3.30%) |
Feb 10, 2022 | 123.73 | 125.98 | 120.72 | 120.77 | 1,131,450 | -5.86(-4.62%) |
Feb 09, 2022 | 122.83 | 127.49 | 121.96 | 126.62 | 862,078 | +5.48(+4.52%) |
Feb 08, 2022 | 121.81 | 124.28 | 119.65 | 121.15 | 761,017 | -1.70(-1.38%) |
Feb 07, 2022 | 122.23 | 123.91 | 121.75 | 122.84 | 378,171 | +0.24(+0.19%) |
Feb 04, 2022 | 122.11 | 124.29 | 121.65 | 122.61 | 543,921 | +1.16(+0.95%) |
Feb 03, 2022 | 120.99 | 122.75 | 121.45 | 648,786 | +2.05(+1.71%) | |
Feb 02, 2022 | 126.02 | 127.10 | 115.67 | 119.41 | 926,955 | -0.57(-0.47%) |