Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.10 | 116.81 | 112.07 | 114.21 | 1,471,073 | -0.18(-0.16%) |
Apr 28, 2022 | 116.19 | 118.49 | 109.00 | 114.39 | 2,684,435 | +16.77(+17.18%) |
Apr 27, 2022 | 98.01 | 100.10 | 96.55 | 97.62 | 1,377,945 | -0.26(-0.27%) |
Apr 26, 2022 | 99.57 | 100.36 | 96.93 | 97.88 | 809,572 | -2.02(-2.02%) |
Apr 25, 2022 | 99.06 | 101.06 | 98.98 | 99.90 | 859,446 | +0.78(+0.79%) |
Apr 22, 2022 | 100.83 | 102.53 | 99.05 | 99.12 | 978,499 | -2.33(-2.30%) |
Apr 21, 2022 | 103.73 | 105.66 | 100.48 | 101.45 | 841,701 | -1.00(-0.98%) |
Apr 20, 2022 | 101.23 | 104.96 | 100.25 | 102.45 | 1,003,605 | +2.53(+2.53%) |
Apr 19, 2022 | 99.38 | 100.78 | 98.82 | 99.92 | 478,661 | +0.61(+0.61%) |
Apr 18, 2022 | 98.44 | 100.13 | 97.00 | 99.31 | 549,727 | +0.60(+0.61%) |
Apr 14, 2022 | 102.25 | 102.33 | 98.60 | 98.71 | 544,217 | -2.86(-2.82%) |
Apr 13, 2022 | 100.32 | 102.56 | 99.69 | 101.57 | 805,767 | +1.01(+1.00%) |
Apr 12, 2022 | 102.77 | 104.32 | 100.33 | 100.56 | 488,403 | -0.80(-0.79%) |
Apr 11, 2022 | 102.77 | 104.26 | 101.14 | 101.36 | 720,041 | -2.14(-2.07%) |
Apr 08, 2022 | 103.46 | 104.42 | 101.79 | 103.50 | 726,954 | -0.50(-0.48%) |
Apr 07, 2022 | 100.64 | 104.20 | 100.64 | 104.00 | 811,608 | +3.02(+2.99%) |
Apr 06, 2022 | 103.18 | 104.71 | 100.73 | 100.98 | 680,010 | -4.05(-3.86%) |
Apr 05, 2022 | 108.54 | 108.76 | 104.64 | 105.03 | 574,029 | -3.72(-3.42%) |
Apr 04, 2022 | 107.28 | 109.47 | 106.85 | 108.75 | 523,423 | +1.98(+1.85%) |
Apr 01, 2022 | 108.55 | 109.32 | 105.49 | 106.77 | 554,027 | -0.95(-0.88%) |
Mar 31, 2022 | 109.23 | 109.72 | 107.50 | 107.72 | 626,844 | -1.47(-1.35%) |
Mar 30, 2022 | 111.09 | 111.78 | 108.81 | 109.19 | 374,568 | -2.70(-2.41%) |
Mar 29, 2022 | 109.50 | 111.94 | 109.45 | 111.89 | 948,414 | +3.94(+3.65%) |
Mar 28, 2022 | 107.28 | 108.47 | 106.21 | 107.95 | 852,717 | +0.63(+0.59%) |
Mar 25, 2022 | 108.69 | 108.84 | 106.70 | 107.32 | 559,163 | -0.69(-0.64%) |
Mar 24, 2022 | 107.97 | 108.66 | 106.28 | 108.01 | 436,055 | +0.86(+0.80%) |
Mar 23, 2022 | 110.88 | 110.88 | 107.14 | 107.15 | 523,720 | -4.44(-3.98%) |
Mar 22, 2022 | 110.53 | 111.86 | 109.84 | 111.59 | 649,151 | +0.92(+0.83%) |
Mar 21, 2022 | 110.75 | 111.14 | 109.09 | 110.67 | 550,478 | -0.75(-0.67%) |
Mar 18, 2022 | 110.32 | 112.01 | 109.70 | 111.42 | 883,215 | +0.69(+0.62%) |
Mar 17, 2022 | 109.51 | 111.95 | 109.14 | 110.73 | 657,731 | +0.99(+0.90%) |
Mar 16, 2022 | 107.03 | 109.96 | 105.58 | 109.74 | 724,856 | +3.79(+3.58%) |
Mar 15, 2022 | 102.42 | 106.14 | 101.71 | 105.95 | 656,610 | +4.44(+4.37%) |
Mar 14, 2022 | 104.14 | 105.21 | 100.60 | 101.51 | 374,049 | -2.43(-2.34%) |
Mar 11, 2022 | 107.72 | 107.72 | 103.87 | 103.94 | 357,235 | -3.06(-2.86%) |
Mar 10, 2022 | 107.21 | 108.16 | 105.49 | 107.00 | 296,259 | -2.30(-2.10%) |
Mar 09, 2022 | 106.92 | 109.62 | 106.62 | 109.30 | 592,405 | +4.85(+4.64%) |
Mar 08, 2022 | 104.23 | 106.13 | 101.64 | 104.45 | 715,143 | -0.41(-0.39%) |
Mar 07, 2022 | 108.17 | 109.45 | 104.83 | 104.86 | 779,571 | -3.13(-2.90%) |
Mar 04, 2022 | 109.02 | 109.20 | 106.23 | 107.99 | 482,074 | -1.01(-0.93%) |
Mar 03, 2022 | 112.49 | 113.03 | 108.35 | 109.00 | 571,444 | -2.76(-2.47%) |
Mar 02, 2022 | 110.63 | 113.31 | 109.06 | 111.76 | 526,473 | +1.63(+1.48%) |
Mar 01, 2022 | 111.70 | 113.44 | 109.30 | 110.13 | 495,929 | -1.15(-1.03%) |
Feb 28, 2022 | 110.47 | 112.50 | 107.52 | 111.28 | 884,398 | -0.24(-0.22%) |
Feb 25, 2022 | 110.08 | 111.53 | 108.75 | 111.52 | 510,777 | +1.67(+1.52%) |
Feb 24, 2022 | 103.83 | 109.92 | 103.44 | 109.85 | 804,974 | +3.31(+3.11%) |
Feb 23, 2022 | 107.85 | 108.57 | 106.46 | 106.54 | 1,112,307 | -0.51(-0.48%) |
Feb 22, 2022 | 108.01 | 109.80 | 106.56 | 107.05 | 713,375 | -1.81(-1.66%) |
Feb 18, 2022 | 108.86 | 0 | -0.68(-0.62%) | |||
Feb 17, 2022 | 112.93 | 113.86 | 109.24 | 109.54 | 592,428 | -5.11(-4.46%) |
Feb 16, 2022 | 112.42 | 114.78 | 111.33 | 114.65 | 560,167 | +1.45(+1.28%) |
Feb 15, 2022 | 114.46 | 114.46 | 111.43 | 113.20 | 581,629 | +1.29(+1.15%) |
Feb 14, 2022 | 113.65 | 114.94 | 111.23 | 111.91 | 516,946 | -2.24(-1.96%) |
Feb 11, 2022 | 118.84 | 119.14 | 113.64 | 114.15 | 495,867 | -4.18(-3.53%) |
Feb 10, 2022 | 117.31 | 120.56 | 116.95 | 118.33 | 584,800 | -1.78(-1.48%) |
Feb 09, 2022 | 116.22 | 120.21 | 115.25 | 120.11 | 508,435 | +5.48(+4.78%) |
Feb 08, 2022 | 114.93 | 115.69 | 113.46 | 114.63 | 592,515 | -0.54(-0.47%) |
Feb 07, 2022 | 116.53 | 117.80 | 114.89 | 115.17 | 464,882 | -0.59(-0.51%) |
Feb 04, 2022 | 113.56 | 116.37 | 113.01 | 115.76 | 528,954 | +2.13(+1.87%) |
Feb 03, 2022 | 114.50 | 113.12 | 113.63 | 655,992 | -2.77(-2.38%) | |
Feb 02, 2022 | 116.15 | 116.99 | 114.61 | 116.40 | 494,724 | +0.25(+0.22%) |