Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 117.03 | 119.01 | 116.14 | 117.00 | 540,796 | -0.98(-0.83%) |
Apr 28, 2022 | 114.30 | 118.53 | 112.69 | 117.98 | 238,182 | +5.09(+4.51%) |
Apr 27, 2022 | 112.94 | 116.12 | 109.29 | 112.89 | 372,604 | +11.19(+11.01%) |
Apr 26, 2022 | 106.17 | 106.58 | 101.69 | 101.69 | 183,465 | -6.23(-5.77%) |
Apr 25, 2022 | 105.48 | 107.93 | 104.30 | 107.93 | 246,813 | +1.55(+1.46%) |
Apr 22, 2022 | 109.17 | 109.17 | 106.13 | 106.38 | 328,634 | -3.46(-3.15%) |
Apr 21, 2022 | 112.20 | 112.38 | 108.76 | 109.84 | 204,352 | -0.83(-0.75%) |
Apr 20, 2022 | 112.42 | 113.41 | 110.62 | 110.67 | 191,532 | -0.44(-0.39%) |
Apr 19, 2022 | 107.86 | 111.88 | 107.71 | 111.11 | 232,584 | +3.60(+3.35%) |
Apr 18, 2022 | 107.36 | 108.99 | 106.88 | 107.51 | 356,548 | -0.67(-0.61%) |
Apr 14, 2022 | 108.70 | 109.51 | 107.23 | 108.17 | 453,469 | -0.42(-0.38%) |
Apr 13, 2022 | 108.11 | 109.44 | 107.05 | 108.59 | 180,006 | +1.06(+0.99%) |
Apr 12, 2022 | 108.66 | 110.96 | 107.23 | 107.53 | 232,255 | -0.24(-0.22%) |
Apr 11, 2022 | 107.43 | 110.12 | 106.81 | 107.77 | 256,394 | +0.23(+0.21%) |
Apr 08, 2022 | 110.15 | 110.48 | 107.42 | 107.54 | 303,024 | -2.72(-2.47%) |
Apr 07, 2022 | 111.25 | 111.70 | 109.75 | 110.26 | 222,220 | -1.11(-1.00%) |
Apr 06, 2022 | 113.11 | 113.85 | 109.79 | 111.37 | 230,165 | -3.15(-2.75%) |
Apr 05, 2022 | 118.92 | 119.38 | 114.34 | 114.52 | 305,514 | -4.99(-4.18%) |
Apr 04, 2022 | 120.42 | 120.46 | 116.24 | 119.51 | 434,010 | -0.83(-0.69%) |
Apr 01, 2022 | 118.96 | 121.19 | 117.88 | 120.34 | 437,319 | +2.77(+2.36%) |
Mar 31, 2022 | 115.97 | 119.22 | 114.90 | 117.57 | 336,839 | +0.61(+0.52%) |
Mar 30, 2022 | 117.62 | 118.44 | 114.30 | 116.97 | 417,745 | -0.47(-0.40%) |
Mar 29, 2022 | 116.75 | 118.63 | 115.10 | 117.43 | 274,877 | +3.35(+2.94%) |
Mar 28, 2022 | 114.22 | 114.47 | 111.91 | 114.08 | 219,159 | -0.43(-0.37%) |
Mar 25, 2022 | 115.92 | 116.30 | 112.93 | 114.51 | 322,707 | -2.29(-1.96%) |
Mar 24, 2022 | 115.29 | 118.47 | 114.11 | 116.80 | 332,251 | +2.31(+2.02%) |
Mar 23, 2022 | 115.09 | 115.61 | 112.70 | 114.49 | 259,673 | -1.64(-1.41%) |
Mar 22, 2022 | 113.62 | 116.67 | 112.94 | 116.12 | 262,186 | +2.81(+2.48%) |
Mar 21, 2022 | 115.23 | 115.86 | 111.71 | 113.31 | 190,488 | -3.12(-2.68%) |
Mar 18, 2022 | 112.06 | 116.67 | 110.30 | 116.43 | 358,337 | +4.56(+4.08%) |
Mar 17, 2022 | 111.87 | 113.04 | 110.75 | 111.87 | 156,187 | -1.55(-1.36%) |
Mar 16, 2022 | 110.98 | 113.75 | 110.53 | 113.41 | 177,740 | +4.26(+3.90%) |
Mar 15, 2022 | 107.01 | 109.25 | 106.10 | 109.16 | 157,598 | +3.41(+3.23%) |
Mar 14, 2022 | 108.06 | 109.71 | 104.54 | 105.74 | 253,444 | -1.75(-1.62%) |
Mar 11, 2022 | 107.89 | 108.86 | 106.38 | 107.49 | 179,276 | +0.25(+0.23%) |
Mar 10, 2022 | 105.83 | 107.49 | 104.54 | 107.24 | 168,255 | -0.81(-0.75%) |
Mar 09, 2022 | 109.75 | 110.50 | 107.29 | 108.06 | 234,568 | +0.77(+0.72%) |
Mar 08, 2022 | 107.23 | 110.17 | 105.52 | 107.28 | 286,312 | +0.99(+0.93%) |
Mar 07, 2022 | 107.97 | 107.97 | 105.60 | 106.29 | 278,762 | -2.14(-1.98%) |
Mar 04, 2022 | 108.95 | 109.70 | 108.02 | 108.43 | 304,459 | -2.87(-2.58%) |
Mar 03, 2022 | 112.46 | 112.46 | 109.92 | 111.30 | 176,461 | -0.64(-0.57%) |
Mar 02, 2022 | 108.95 | 112.16 | 107.00 | 111.94 | 207,505 | +4.66(+4.34%) |
Mar 01, 2022 | 110.64 | 111.98 | 105.66 | 107.28 | 355,960 | -5.14(-4.57%) |
Feb 28, 2022 | 108.14 | 113.84 | 108.14 | 112.41 | 356,965 | +2.40(+2.18%) |
Feb 25, 2022 | 105.19 | 110.56 | 104.39 | 110.01 | 351,326 | +6.35(+6.12%) |
Feb 24, 2022 | 102.32 | 104.25 | 97.73 | 103.67 | 776,507 | +0.77(+0.75%) |
Feb 23, 2022 | 118.98 | 118.98 | 102.48 | 102.89 | 939,228 | -24.74(-19.38%) |
Feb 22, 2022 | 129.27 | 132.54 | 127.16 | 127.63 | 228,100 | -2.75(-2.11%) |
Feb 18, 2022 | 130.38 | 0 | -0.91(-0.70%) | |||
Feb 17, 2022 | 132.67 | 133.46 | 130.72 | 131.29 | 141,438 | -2.94(-2.19%) |
Feb 16, 2022 | 133.25 | 135.14 | 131.46 | 134.22 | 98,063 | +1.16(+0.87%) |
Feb 15, 2022 | 133.09 | 134.24 | 131.87 | 133.06 | 132,908 | +1.79(+1.37%) |
Feb 14, 2022 | 130.93 | 132.85 | 128.97 | 131.27 | 244,241 | +0.85(+0.65%) |
Feb 11, 2022 | 131.81 | 134.06 | 129.01 | 130.42 | 124,152 | -1.38(-1.05%) |
Feb 10, 2022 | 133.83 | 136.75 | 130.49 | 131.79 | 137,361 | -4.70(-3.44%) |
Feb 09, 2022 | 137.33 | 138.92 | 136.30 | 136.50 | 124,728 | +0.87(+0.64%) |
Feb 08, 2022 | 133.26 | 136.71 | 133.23 | 135.62 | 216,737 | +2.41(+1.81%) |
Feb 07, 2022 | 128.63 | 134.63 | 128.63 | 133.21 | 167,745 | +4.28(+3.32%) |
Feb 04, 2022 | 129.63 | 130.66 | 127.16 | 128.93 | 177,790 | -1.75(-1.34%) |
Feb 03, 2022 | 132.55 | 130.18 | 130.69 | 101,674 | -3.11(-2.33%) | |
Feb 02, 2022 | 134.47 | 135.71 | 131.81 | 133.80 | 122,731 | -0.66(-0.49%) |