Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.96 | 98.46 | 94.89 | 95.09 | 56,110 | -2.32(-2.38%) |
Apr 28, 2022 | 96.94 | 97.82 | 94.52 | 97.41 | 102,724 | -0.65(-0.67%) |
Apr 27, 2022 | 99.74 | 100.69 | 97.80 | 98.06 | 204,598 | -1.89(-1.89%) |
Apr 26, 2022 | 102.44 | 102.44 | 99.76 | 99.95 | 11,387 | -3.45(-3.33%) |
Apr 25, 2022 | 101.23 | 103.40 | 101.23 | 103.40 | 30,383 | +1.72(+1.69%) |
Apr 22, 2022 | 106.20 | 106.20 | 101.61 | 101.68 | 30,124 | -5.28(-4.93%) |
Apr 21, 2022 | 111.42 | 111.53 | 106.81 | 106.96 | 16,929 | -3.30(-2.99%) |
Apr 20, 2022 | 109.94 | 111.01 | 109.02 | 110.25 | 32,670 | +1.07(+0.98%) |
Apr 19, 2022 | 105.18 | 109.75 | 105.18 | 109.19 | 34,698 | +3.68(+3.49%) |
Apr 18, 2022 | 107.34 | 107.47 | 105.03 | 105.51 | 25,012 | -2.20(-2.04%) |
Apr 14, 2022 | 109.41 | 109.41 | 107.71 | 107.71 | 15,595 | -1.97(-1.80%) |
Apr 13, 2022 | 108.41 | 109.94 | 108.37 | 109.68 | 17,236 | +1.44(+1.33%) |
Apr 12, 2022 | 109.35 | 110.91 | 108.11 | 108.24 | 25,476 | -0.08(-0.07%) |
Apr 11, 2022 | 110.22 | 110.22 | 108.28 | 108.32 | 57,975 | -2.87(-2.58%) |
Apr 08, 2022 | 111.99 | 112.36 | 110.69 | 111.19 | 34,400 | -0.68(-0.61%) |
Apr 07, 2022 | 111.67 | 112.41 | 110.80 | 111.86 | 93,449 | +0.80(+0.72%) |
Apr 06, 2022 | 110.83 | 111.64 | 108.92 | 111.06 | 99,232 | -1.13(-1.01%) |
Apr 05, 2022 | 112.98 | 113.75 | 111.95 | 112.19 | 11,623 | -1.14(-1.01%) |
Apr 04, 2022 | 114.40 | 114.92 | 112.52 | 113.33 | 26,799 | -1.06(-0.93%) |
Apr 01, 2022 | 112.08 | 114.39 | 112.08 | 114.39 | 89,273 | +2.42(+2.16%) |
Mar 31, 2022 | 111.81 | 113.11 | 111.81 | 111.97 | 7,546 | -0.03(-0.03%) |
Mar 30, 2022 | 111.97 | 113.20 | 111.48 | 112.00 | 14,090 | -0.55(-0.49%) |
Mar 29, 2022 | 110.14 | 112.73 | 110.14 | 112.55 | 24,267 | +3.57(+3.27%) |
Mar 28, 2022 | 107.58 | 109.10 | 107.04 | 108.99 | 24,773 | +1.28(+1.19%) |
Mar 25, 2022 | 108.14 | 108.68 | 107.06 | 107.71 | 12,294 | +0.01(+0.01%) |
Mar 24, 2022 | 106.88 | 107.76 | 105.61 | 107.70 | 29,704 | +0.88(+0.82%) |
Mar 23, 2022 | 108.70 | 108.70 | 106.20 | 106.82 | 20,519 | -2.84(-2.59%) |
Mar 22, 2022 | 108.33 | 110.44 | 107.79 | 109.66 | 18,406 | +1.30(+1.20%) |
Mar 21, 2022 | 110.27 | 110.27 | 107.62 | 108.36 | 19,594 | -1.94(-1.76%) |
Mar 18, 2022 | 107.92 | 110.50 | 107.92 | 110.29 | 16,748 | +1.75(+1.61%) |
Mar 17, 2022 | 104.36 | 108.80 | 104.36 | 108.55 | 56,174 | +3.29(+3.12%) |
Mar 16, 2022 | 102.19 | 105.26 | 102.18 | 105.26 | 21,027 | +4.42(+4.38%) |
Mar 15, 2022 | 99.01 | 100.97 | 98.67 | 100.84 | 28,226 | +2.36(+2.39%) |
Mar 14, 2022 | 101.16 | 101.55 | 97.95 | 98.48 | 19,930 | -2.80(-2.76%) |
Mar 11, 2022 | 105.32 | 105.34 | 101.17 | 101.28 | 134,937 | -3.25(-3.11%) |
Mar 10, 2022 | 103.97 | 104.53 | 103.10 | 104.53 | 13,419 | -1.69(-1.59%) |
Mar 09, 2022 | 105.85 | 106.63 | 105.41 | 106.22 | 132,681 | +2.83(+2.74%) |
Mar 08, 2022 | 105.78 | 106.06 | 103.31 | 103.39 | 41,332 | -2.70(-2.54%) |
Mar 07, 2022 | 108.42 | 108.47 | 106.06 | 106.09 | 46,589 | -2.48(-2.28%) |
Mar 04, 2022 | 107.58 | 108.67 | 107.15 | 108.56 | 18,879 | -0.24(-0.22%) |
Mar 03, 2022 | 110.47 | 110.47 | 108.19 | 108.81 | 15,667 | -1.02(-0.93%) |
Mar 02, 2022 | 109.03 | 110.27 | 108.19 | 109.83 | 62,418 | +1.00(+0.92%) |
Mar 01, 2022 | 108.61 | 109.98 | 107.97 | 108.83 | 40,303 | -0.47(-0.43%) |
Feb 28, 2022 | 107.98 | 109.64 | 107.98 | 109.29 | 34,556 | +0.65(+0.60%) |
Feb 25, 2022 | 105.83 | 108.81 | 105.95 | 108.64 | 211,883 | +3.11(+2.94%) |
Feb 24, 2022 | 96.91 | 105.74 | 96.81 | 105.54 | 41,768 | +5.67(+5.67%) |
Feb 23, 2022 | 100.93 | 102.13 | 99.85 | 99.87 | 42,446 | -0.59(-0.59%) |
Feb 22, 2022 | 99.36 | 101.73 | 99.36 | 100.46 | 44,257 | +0.08(+0.08%) |
Feb 18, 2022 | 100.38 | 0 | -1.80(-1.76%) | |||
Feb 17, 2022 | 104.59 | 104.59 | 102.03 | 102.18 | 14,892 | -3.36(-3.18%) |
Feb 16, 2022 | 104.96 | 105.89 | 103.50 | 105.54 | 34,466 | -0.42(-0.40%) |
Feb 15, 2022 | 104.28 | 106.16 | 104.28 | 105.96 | 18,358 | +2.87(+2.78%) |
Feb 14, 2022 | 104.22 | 105.22 | 102.62 | 103.09 | 37,653 | -1.41(-1.35%) |
Feb 11, 2022 | 106.50 | 107.39 | 103.94 | 104.50 | 32,306 | -2.35(-2.20%) |
Feb 10, 2022 | 105.94 | 109.44 | 105.94 | 106.85 | 30,004 | -1.26(-1.16%) |
Feb 09, 2022 | 106.57 | 108.36 | 106.57 | 108.11 | 46,104 | +2.02(+1.90%) |
Feb 08, 2022 | 103.04 | 106.26 | 103.04 | 106.09 | 72,554 | +2.75(+2.66%) |
Feb 07, 2022 | 102.84 | 104.53 | 102.70 | 103.34 | 38,496 | +0.28(+0.27%) |
Feb 04, 2022 | 101.08 | 103.71 | 100.91 | 103.06 | 96,460 | +1.52(+1.50%) |
Feb 03, 2022 | 102.25 | 101.29 | 101.54 | 24,206 | -2.15(-2.07%) | |
Feb 02, 2022 | 104.69 | 104.69 | 102.77 | 103.69 | 31,914 | -0.82(-0.78%) |