Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.76 | 102.52 | 98.70 | 99.01 | 845,999 | -2.30(-2.27%) |
Apr 28, 2022 | 99.39 | 101.63 | 97.94 | 101.30 | 1,002,856 | +3.20(+3.26%) |
Apr 27, 2022 | 98.50 | 100.20 | 98.04 | 98.11 | 1,163,107 | -0.88(-0.89%) |
Apr 26, 2022 | 101.79 | 102.33 | 97.64 | 98.99 | 1,056,602 | -3.90(-3.79%) |
Apr 25, 2022 | 102.61 | 103.18 | 99.05 | 102.89 | 1,625,152 | -0.78(-0.75%) |
Apr 22, 2022 | 107.14 | 107.61 | 103.21 | 103.67 | 958,607 | -4.73(-4.37%) |
Apr 21, 2022 | 111.60 | 112.48 | 107.71 | 108.40 | 742,985 | -1.08(-0.99%) |
Apr 20, 2022 | 108.17 | 110.26 | 107.31 | 109.48 | 810,135 | +2.44(+2.28%) |
Apr 19, 2022 | 103.79 | 107.55 | 103.79 | 107.05 | 757,028 | +3.90(+3.78%) |
Apr 18, 2022 | 102.87 | 103.70 | 100.91 | 103.14 | 585,333 | +0.17(+0.17%) |
Apr 14, 2022 | 102.61 | 104.39 | 102.17 | 102.97 | 630,097 | +0.82(+0.80%) |
Apr 13, 2022 | 100.55 | 103.10 | 100.55 | 102.16 | 587,544 | +1.75(+1.74%) |
Apr 12, 2022 | 100.82 | 102.97 | 100.11 | 100.41 | 652,436 | +0.74(+0.74%) |
Apr 11, 2022 | 99.46 | 104.37 | 99.01 | 99.67 | 1,529,504 | -0.54(-0.54%) |
Apr 08, 2022 | 99.02 | 101.83 | 96.73 | 100.21 | 989,007 | +0.76(+0.76%) |
Apr 07, 2022 | 100.52 | 100.89 | 95.88 | 99.45 | 1,382,791 | -1.04(-1.04%) |
Apr 06, 2022 | 103.88 | 103.93 | 99.37 | 100.50 | 1,012,290 | -4.48(-4.27%) |
Apr 05, 2022 | 105.48 | 107.54 | 104.61 | 104.98 | 969,933 | -4.21(-3.86%) |
Apr 04, 2022 | 105.88 | 109.72 | 105.05 | 109.19 | 780,768 | +2.91(+2.74%) |
Apr 01, 2022 | 108.76 | 108.76 | 105.14 | 106.28 | 744,625 | -1.37(-1.27%) |
Mar 31, 2022 | 111.95 | 112.81 | 107.40 | 107.64 | 931,608 | -5.31(-4.70%) |
Mar 30, 2022 | 115.19 | 115.49 | 112.05 | 112.95 | 799,446 | -2.75(-2.37%) |
Mar 29, 2022 | 115.17 | 118.18 | 115.00 | 115.69 | 1,023,102 | +3.32(+2.96%) |
Mar 28, 2022 | 110.36 | 112.70 | 108.36 | 112.37 | 1,129,765 | +1.58(+1.42%) |
Mar 25, 2022 | 111.67 | 111.83 | 109.65 | 110.80 | 538,629 | -0.13(-0.12%) |
Mar 24, 2022 | 110.61 | 111.24 | 109.69 | 110.93 | 564,711 | +1.14(+1.04%) |
Mar 23, 2022 | 109.82 | 110.53 | 108.84 | 109.79 | 549,765 | -0.86(-0.78%) |
Mar 22, 2022 | 113.38 | 114.13 | 109.36 | 110.65 | 759,433 | -1.15(-1.03%) |
Mar 21, 2022 | 114.66 | 115.11 | 110.87 | 111.80 | 750,020 | -2.74(-2.39%) |
Mar 18, 2022 | 111.31 | 114.84 | 110.22 | 114.53 | 1,388,509 | +2.06(+1.83%) |
Mar 17, 2022 | 109.53 | 112.58 | 108.23 | 112.48 | 1,255,248 | +4.92(+4.58%) |
Mar 16, 2022 | 104.67 | 110.86 | 103.78 | 107.55 | 1,118,350 | +5.64(+5.54%) |
Mar 15, 2022 | 102.42 | 103.97 | 99.09 | 101.91 | 1,211,151 | +0.41(+0.40%) |
Mar 14, 2022 | 102.42 | 104.09 | 100.53 | 101.50 | 1,265,274 | +0.05(+0.05%) |
Mar 11, 2022 | 103.78 | 104.21 | 101.18 | 101.46 | 885,528 | -1.49(-1.45%) |
Mar 10, 2022 | 99.76 | 102.95 | 1,365,598 | +0.45(+0.44%) | ||
Mar 09, 2022 | 100.45 | 103.28 | 99.44 | 102.50 | 1,570,691 | +7.20(+7.55%) |
Mar 08, 2022 | 96.79 | 100.83 | 94.76 | 95.30 | 2,104,511 | -0.80(-0.83%) |
Mar 07, 2022 | 107.84 | 108.19 | 95.76 | 96.10 | 2,793,552 | -13.39(-12.23%) |
Mar 04, 2022 | 115.50 | 115.87 | 108.03 | 109.49 | 1,655,840 | -8.04(-6.84%) |
Mar 03, 2022 | 121.34 | 121.59 | 116.29 | 117.53 | 1,268,811 | -3.68(-3.04%) |
Mar 02, 2022 | 117.80 | 122.49 | 117.47 | 121.20 | 957,081 | +3.56(+3.02%) |
Mar 01, 2022 | 123.81 | 124.91 | 116.53 | 117.65 | 1,336,604 | -6.92(-5.56%) |
Feb 28, 2022 | 123.90 | 125.45 | 122.06 | 124.57 | 1,175,487 | -1.95(-1.54%) |
Feb 25, 2022 | 122.20 | 127.05 | 123.05 | 126.53 | 1,163,035 | +4.89(+4.02%) |
Feb 24, 2022 | 118.08 | 122.02 | 117.76 | 121.64 | 1,480,945 | -0.16(-0.13%) |
Feb 23, 2022 | 123.31 | 124.66 | 120.95 | 121.80 | 1,480,333 | -0.50(-0.41%) |
Feb 22, 2022 | 118.98 | 128.30 | 118.31 | 122.30 | 4,279,813 | +2.88(+2.41%) |
Feb 18, 2022 | 119.42 | 0 | -0.11(-0.09%) | |||
Feb 17, 2022 | 121.60 | 123.60 | 119.32 | 119.53 | 1,503,609 | -3.15(-2.57%) |
Feb 16, 2022 | 121.09 | 123.86 | 120.61 | 122.69 | 982,269 | +1.21(+0.99%) |
Feb 15, 2022 | 118.19 | 121.68 | 117.75 | 121.48 | 1,160,230 | +5.87(+5.08%) |
Feb 14, 2022 | 115.32 | 117.60 | 115.01 | 115.61 | 1,046,882 | +0.75(+0.66%) |
Feb 11, 2022 | 118.40 | 119.54 | 114.68 | 114.86 | 988,071 | -3.63(-3.07%) |
Feb 10, 2022 | 118.30 | 120.92 | 117.94 | 118.49 | 1,040,733 | -1.47(-1.23%) |
Feb 09, 2022 | 118.78 | 121.43 | 117.36 | 119.96 | 1,348,915 | +2.34(+1.99%) |
Feb 08, 2022 | 112.80 | 117.95 | 112.59 | 117.62 | 1,921,690 | +5.03(+4.47%) |
Feb 07, 2022 | 113.36 | 113.36 | 111.51 | 112.59 | 1,321,607 | +0.67(+0.60%) |
Feb 04, 2022 | 112.01 | 113.43 | 110.64 | 111.92 | 1,534,813 | +0.90(+0.81%) |
Feb 03, 2022 | 115.03 | 111.03 | 2,573,564 | +3.78(+3.53%) | ||
Feb 02, 2022 | 108.04 | 109.73 | 105.57 | 107.24 | 1,587,295 | +0.15(+0.14%) |