Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 105.00 | 105.00 | 103.59 | 103.59 | 630 | -3.43(-3.20%) |
Apr 28, 2022 | 105.50 | 107.02 | 105.50 | 107.02 | 668 | +1.85(+1.76%) |
Apr 27, 2022 | 104.56 | 106.03 | 104.56 | 105.17 | 856 | +0.25(+0.24%) |
Apr 26, 2022 | 106.61 | 106.68 | 104.92 | 104.92 | 3,628 | -2.24(-2.09%) |
Apr 25, 2022 | 105.65 | 107.16 | 105.65 | 107.16 | 1,196 | +0.41(+0.38%) |
Apr 22, 2022 | 106.77 | 106.77 | 106.75 | 106.75 | 310 | -3.41(-3.10%) |
Apr 21, 2022 | 109.97 | 110.17 | 109.97 | 110.17 | 559 | -2.21(-1.97%) |
Apr 20, 2022 | 112.35 | 112.60 | 112.35 | 112.38 | 1,753 | +0.73(+0.66%) |
Apr 19, 2022 | 110.50 | 111.64 | 110.48 | 111.64 | 1,001 | +2.15(+1.96%) |
Apr 18, 2022 | 109.49 | 109.49 | 109.49 | 109.49 | 252 | -0.37(-0.34%) |
Apr 14, 2022 | 110.53 | 110.53 | 109.86 | 109.86 | 356 | -1.01(-0.91%) |
Apr 13, 2022 | 108.31 | 110.98 | 108.31 | 110.87 | 1,621 | +1.98(+1.82%) |
Apr 12, 2022 | 109.25 | 110.30 | 108.87 | 108.90 | 1,139 | -0.11(-0.10%) |
Apr 11, 2022 | 109.48 | 109.48 | 109.01 | 109.01 | 239 | -1.36(-1.23%) |
Apr 08, 2022 | 110.36 | 110.36 | 110.36 | 110.36 | 101 | -0.16(-0.15%) |
Apr 07, 2022 | 110.05 | 110.87 | 110.05 | 110.53 | 729 | +0.73(+0.67%) |
Apr 06, 2022 | 109.62 | 109.79 | 109.62 | 109.79 | 339 | -1.40(-1.26%) |
Apr 05, 2022 | 111.21 | 111.23 | 111.06 | 111.19 | 1,419 | -1.55(-1.38%) |
Apr 04, 2022 | 112.34 | 112.85 | 112.29 | 112.74 | 603 | +0.18(+0.16%) |
Apr 01, 2022 | 112.97 | 112.97 | 112.18 | 112.56 | 1,963 | -0.61(-0.54%) |
Mar 31, 2022 | 115.07 | 115.07 | 113.17 | 113.17 | 643 | -1.60(-1.39%) |
Mar 30, 2022 | 115.89 | 115.89 | 114.77 | 114.77 | 1,173 | -1.81(-1.55%) |
Mar 29, 2022 | 115.79 | 116.63 | 115.43 | 116.58 | 4,769 | +1.82(+1.59%) |
Mar 28, 2022 | 113.89 | 114.76 | 113.89 | 114.76 | 236 | -0.05(-0.04%) |
Mar 25, 2022 | 113.62 | 114.82 | 113.62 | 114.81 | 4,595 | +0.33(+0.28%) |
Mar 24, 2022 | 112.90 | 114.48 | 112.90 | 114.48 | 1,884 | +1.99(+1.77%) |
Mar 23, 2022 | 113.26 | 113.67 | 112.50 | 112.50 | 2,119 | -1.77(-1.54%) |
Mar 22, 2022 | 114.26 | 114.26 | 114.26 | 114.26 | 63 | +1.41(+1.25%) |
Mar 21, 2022 | 112.50 | 112.85 | 112.50 | 112.85 | 151 | -0.48(-0.42%) |
Mar 18, 2022 | 111.44 | 113.33 | 111.44 | 113.33 | 5,078 | +1.55(+1.38%) |
Mar 17, 2022 | 111.47 | 111.78 | 111.47 | 111.78 | 1,060 | +0.80(+0.72%) |
Mar 16, 2022 | 108.38 | 110.98 | 108.38 | 110.98 | 1,902 | +2.88(+2.66%) |
Mar 15, 2022 | 107.14 | 108.11 | 106.83 | 108.11 | 2,909 | +2.50(+2.36%) |
Mar 14, 2022 | 104.97 | 105.61 | 104.97 | 105.61 | 217 | -1.14(-1.07%) |
Mar 11, 2022 | 108.13 | 108.13 | 106.75 | 106.75 | 479 | -1.05(-0.97%) |
Mar 10, 2022 | 106.26 | 107.79 | 107.79 | 581 | +0.33(+0.30%) | |
Mar 09, 2022 | 107.85 | 107.85 | 107.46 | 107.47 | 2,161 | +2.87(+2.75%) |
Mar 08, 2022 | 106.50 | 106.50 | 104.59 | 104.59 | 369 | +0.11(+0.11%) |
Mar 07, 2022 | 107.68 | 107.68 | 104.48 | 104.48 | 810 | -4.41(-4.05%) |
Mar 04, 2022 | 108.61 | 108.89 | 108.41 | 108.89 | 333 | -1.63(-1.48%) |
Mar 03, 2022 | 111.23 | 111.28 | 110.52 | 110.52 | 350 | -1.13(-1.01%) |
Mar 02, 2022 | 111.48 | 111.65 | 111.48 | 111.65 | 118 | +3.11(+2.86%) |
Mar 01, 2022 | 108.54 | 108.54 | 108.54 | 108.54 | 24 | -1.40(-1.27%) |
Feb 28, 2022 | 109.94 | 109.94 | 109.94 | 109.94 | 57 | -1.27(-1.14%) |
Feb 25, 2022 | 109.20 | 111.21 | 109.20 | 111.21 | 1,428 | +3.00(+2.77%) |
Feb 24, 2022 | 104.21 | 108.21 | 104.21 | 108.21 | 3,330 | +2.24(+2.12%) |
Feb 23, 2022 | 107.45 | 108.23 | 105.97 | 105.97 | 1,405 | -1.80(-1.67%) |
Feb 22, 2022 | 108.39 | 108.39 | 107.76 | 107.76 | 716 | -2.00(-1.83%) |
Feb 18, 2022 | 109.77 | 0 | -0.78(-0.71%) | |||
Feb 17, 2022 | 110.41 | 110.55 | 110.41 | 110.55 | 221 | -2.67(-2.36%) |
Feb 16, 2022 | 112.23 | 113.22 | 112.23 | 113.22 | 236 | +0.03(+0.02%) |
Feb 15, 2022 | 112.88 | 113.20 | 112.88 | 113.20 | 186 | +2.42(+2.18%) |
Feb 14, 2022 | 111.00 | 111.00 | 110.78 | 110.78 | 1,437 | -0.76(-0.68%) |
Feb 11, 2022 | 111.53 | 111.53 | 111.53 | 111.53 | 151 | -1.96(-1.72%) |
Feb 10, 2022 | 113.49 | 113.49 | 113.49 | 113.49 | 34 | -1.58(-1.37%) |
Feb 09, 2022 | 114.77 | 115.18 | 114.65 | 115.07 | 5,168 | +2.27(+2.01%) |
Feb 08, 2022 | 112.59 | 112.80 | 112.59 | 112.80 | 598 | +1.47(+1.32%) |
Feb 07, 2022 | 111.83 | 111.83 | 111.30 | 111.33 | 370 | -0.54(-0.48%) |
Feb 04, 2022 | 110.61 | 111.95 | 110.61 | 111.87 | 803 | +0.41(+0.36%) |
Feb 03, 2022 | 112.05 | 112.05 | 111.24 | 111.47 | 629 | -2.06(-1.82%) |
Feb 02, 2022 | 112.23 | 113.53 | 112.23 | 113.53 | 406 | +1.29(+1.15%) |