Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 106.25 | 107.67 | 103.57 | 103.97 | 52,740 | -3.59(-3.34%) |
Apr 28, 2022 | 103.55 | 107.93 | 102.44 | 107.56 | 51,543 | +4.53(+4.40%) |
Apr 27, 2022 | 104.75 | 105.78 | 102.24 | 103.03 | 47,019 | -1.29(-1.24%) |
Apr 26, 2022 | 109.54 | 109.54 | 104.15 | 104.32 | 46,760 | -6.51(-5.87%) |
Apr 25, 2022 | 105.65 | 111.42 | 105.65 | 110.83 | 52,088 | +3.92(+3.67%) |
Apr 22, 2022 | 115.51 | 115.51 | 105.15 | 106.91 | 74,924 | -9.82(-8.41%) |
Apr 21, 2022 | 119.91 | 119.91 | 116.64 | 116.73 | 59,777 | -2.14(-1.80%) |
Apr 20, 2022 | 119.43 | 120.39 | 117.73 | 118.87 | 52,011 | +0.91(+0.77%) |
Apr 19, 2022 | 114.36 | 119.00 | 114.36 | 117.96 | 65,754 | +3.72(+3.26%) |
Apr 18, 2022 | 114.74 | 115.16 | 105.00 | 114.24 | 53,755 | -1.32(-1.14%) |
Apr 14, 2022 | 115.90 | 117.75 | 114.83 | 115.56 | 43,438 | +0.31(+0.27%) |
Apr 13, 2022 | 114.15 | 115.82 | 111.50 | 115.25 | 43,853 | +1.01(+0.88%) |
Apr 12, 2022 | 111.50 | 115.22 | 111.50 | 114.24 | 58,110 | +4.54(+4.14%) |
Apr 11, 2022 | 111.64 | 112.49 | 109.66 | 109.70 | 53,466 | -2.82(-2.51%) |
Apr 08, 2022 | 109.61 | 113.32 | 108.81 | 112.52 | 65,902 | +3.23(+2.96%) |
Apr 07, 2022 | 106.60 | 109.44 | 105.91 | 109.29 | 88,896 | +1.74(+1.62%) |
Apr 06, 2022 | 108.18 | 108.81 | 106.02 | 107.55 | 47,606 | -2.00(-1.83%) |
Apr 05, 2022 | 113.53 | 113.53 | 109.14 | 109.55 | 60,617 | -4.61(-4.04%) |
Apr 04, 2022 | 119.77 | 119.88 | 113.80 | 114.16 | 51,937 | -6.13(-5.10%) |
Apr 01, 2022 | 115.63 | 121.30 | 115.63 | 120.29 | 107,063 | +4.90(+4.25%) |
Mar 31, 2022 | 116.78 | 117.59 | 114.86 | 115.39 | 49,285 | -1.39(-1.19%) |
Mar 30, 2022 | 117.50 | 118.95 | 112.51 | 116.78 | 58,452 | -1.62(-1.37%) |
Mar 29, 2022 | 114.33 | 119.31 | 114.09 | 118.40 | 67,185 | +5.87(+5.22%) |
Mar 28, 2022 | 112.45 | 113.89 | 110.91 | 112.53 | 32,978 | +0.48(+0.43%) |
Mar 25, 2022 | 112.98 | 114.22 | 111.18 | 112.05 | 35,912 | -0.93(-0.82%) |
Mar 24, 2022 | 113.19 | 113.72 | 110.34 | 112.98 | 31,804 | -0.52(-0.46%) |
Mar 23, 2022 | 112.55 | 115.56 | 110.49 | 113.50 | 58,259 | -0.34(-0.30%) |
Mar 22, 2022 | 110.24 | 114.39 | 109.74 | 113.84 | 95,780 | +4.88(+4.48%) |
Mar 21, 2022 | 111.88 | 112.42 | 108.24 | 108.96 | 66,823 | -2.77(-2.48%) |
Mar 18, 2022 | 114.53 | 116.66 | 110.02 | 111.73 | 242,305 | -4.02(-3.47%) |
Mar 17, 2022 | 112.56 | 116.94 | 112.56 | 115.75 | 34,349 | +1.77(+1.55%) |
Mar 16, 2022 | 110.52 | 114.48 | 110.39 | 113.98 | 48,238 | +5.19(+4.77%) |
Mar 15, 2022 | 106.90 | 109.32 | 106.64 | 108.79 | 91,073 | +1.61(+1.50%) |
Mar 14, 2022 | 107.46 | 108.66 | 105.01 | 107.18 | 49,958 | -0.12(-0.11%) |
Mar 11, 2022 | 111.17 | 111.17 | 107.16 | 107.30 | 58,308 | -2.51(-2.29%) |
Mar 10, 2022 | 109.66 | 111.05 | 107.44 | 109.81 | 48,427 | -2.25(-2.01%) |
Mar 09, 2022 | 109.95 | 113.20 | 109.95 | 112.06 | 38,354 | +4.50(+4.18%) |
Mar 08, 2022 | 107.16 | 111.01 | 105.76 | 107.56 | 66,374 | +0.40(+0.37%) |
Mar 07, 2022 | 115.20 | 115.73 | 106.43 | 107.16 | 94,890 | -8.15(-7.07%) |
Mar 04, 2022 | 114.65 | 116.19 | 113.45 | 115.31 | 52,605 | -0.70(-0.60%) |
Mar 03, 2022 | 118.56 | 118.60 | 114.35 | 116.01 | 68,508 | -2.62(-2.21%) |
Mar 02, 2022 | 118.46 | 119.66 | 115.91 | 118.63 | 62,707 | +0.49(+0.41%) |
Mar 01, 2022 | 117.12 | 120.23 | 115.34 | 118.14 | 82,350 | +0.14(+0.12%) |
Feb 28, 2022 | 112.42 | 120.25 | 111.27 | 118.00 | 96,070 | +3.99(+3.50%) |
Feb 25, 2022 | 104.84 | 114.94 | 103.26 | 114.01 | 188,653 | +12.71(+12.55%) |
Feb 24, 2022 | 96.72 | 101.30 | 94.38 | 101.30 | 123,163 | +3.43(+3.50%) |
Feb 23, 2022 | 102.50 | 102.50 | 97.62 | 97.87 | 116,385 | -3.64(-3.59%) |
Feb 22, 2022 | 101.64 | 102.97 | 100.54 | 101.51 | 115,854 | -1.27(-1.24%) |
Feb 18, 2022 | 102.78 | 0 | -2.12(-2.02%) | |||
Feb 17, 2022 | 109.41 | 109.45 | 104.06 | 104.90 | 95,528 | -5.73(-5.18%) |
Feb 16, 2022 | 111.89 | 112.31 | 110.48 | 110.63 | 61,105 | -0.98(-0.88%) |
Feb 15, 2022 | 109.92 | 111.98 | 108.97 | 111.61 | 135,985 | +3.29(+3.04%) |
Feb 14, 2022 | 110.42 | 111.46 | 107.56 | 108.32 | 70,086 | -1.06(-0.97%) |
Feb 11, 2022 | 109.73 | 112.15 | 108.50 | 109.38 | 227,639 | -0.33(-0.30%) |
Feb 10, 2022 | 106.82 | 111.03 | 106.82 | 109.71 | 322,939 | +0.68(+0.62%) |
Feb 09, 2022 | 111.22 | 113.53 | 109.02 | 109.03 | 81,304 | -1.04(-0.94%) |
Feb 08, 2022 | 105.80 | 110.25 | 105.80 | 110.07 | 80,711 | +3.79(+3.57%) |
Feb 07, 2022 | 105.55 | 106.69 | 105.00 | 106.28 | 100,428 | +0.31(+0.29%) |
Feb 04, 2022 | 109.11 | 110.43 | 105.55 | 105.97 | 69,673 | -4.48(-4.06%) |
Feb 03, 2022 | 112.91 | 110.01 | 110.45 | 108,245 | -3.36(-2.95%) | |
Feb 02, 2022 | 116.69 | 116.69 | 113.42 | 113.81 | 98,236 | -2.19(-1.89%) |