Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.23 | 104.81 | 101.27 | 101.44 | 355,236 | -2.82(-2.71%) |
Apr 28, 2022 | 102.74 | 105.45 | 98.32 | 104.26 | 348,292 | +3.44(+3.41%) |
Apr 27, 2022 | 102.67 | 103.23 | 99.57 | 100.82 | 396,958 | -1.99(-1.94%) |
Apr 26, 2022 | 106.77 | 107.16 | 102.46 | 102.81 | 265,827 | -5.07(-4.70%) |
Apr 25, 2022 | 103.36 | 108.04 | 101.72 | 107.88 | 297,779 | +3.04(+2.90%) |
Apr 22, 2022 | 107.42 | 108.17 | 104.20 | 104.84 | 349,548 | -2.96(-2.75%) |
Apr 21, 2022 | 113.68 | 114.02 | 107.04 | 107.80 | 243,094 | -3.71(-3.33%) |
Apr 20, 2022 | 111.87 | 113.00 | 110.91 | 111.52 | 176,592 | +1.19(+1.08%) |
Apr 19, 2022 | 106.45 | 110.56 | 106.45 | 110.33 | 228,864 | +4.11(+3.87%) |
Apr 18, 2022 | 106.71 | 107.91 | 105.06 | 106.22 | 190,829 | -0.78(-0.73%) |
Apr 14, 2022 | 110.35 | 110.75 | 106.55 | 107.00 | 296,785 | -2.81(-2.56%) |
Apr 13, 2022 | 107.82 | 110.47 | 107.39 | 109.81 | 173,821 | +1.77(+1.64%) |
Apr 12, 2022 | 110.20 | 113.97 | 107.71 | 108.04 | 304,320 | -0.28(-0.26%) |
Apr 11, 2022 | 105.98 | 109.93 | 105.98 | 108.32 | 439,188 | +1.16(+1.08%) |
Apr 08, 2022 | 109.41 | 109.83 | 107.03 | 107.16 | 500,242 | -2.15(-1.97%) |
Apr 07, 2022 | 109.08 | 110.68 | 108.26 | 109.31 | 387,244 | -0.38(-0.34%) |
Apr 06, 2022 | 112.28 | 113.25 | 107.41 | 109.68 | 630,393 | -4.30(-3.77%) |
Apr 05, 2022 | 120.56 | 120.75 | 112.77 | 113.98 | 549,323 | -7.02(-5.80%) |
Apr 04, 2022 | 117.97 | 121.45 | 116.45 | 121.00 | 302,981 | +2.13(+1.79%) |
Apr 01, 2022 | 118.76 | 119.60 | 117.06 | 118.87 | 310,379 | +1.25(+1.06%) |
Mar 31, 2022 | 122.38 | 122.93 | 117.58 | 117.62 | 485,082 | -5.26(-4.28%) |
Mar 30, 2022 | 124.62 | 128.40 | 122.46 | 122.88 | 272,855 | -2.80(-2.23%) |
Mar 29, 2022 | 121.75 | 126.88 | 121.26 | 125.68 | 421,849 | +6.40(+5.36%) |
Mar 28, 2022 | 119.44 | 120.79 | 117.51 | 119.29 | 449,828 | -0.11(-0.09%) |
Mar 25, 2022 | 120.53 | 120.76 | 118.10 | 119.40 | 382,409 | -1.11(-0.92%) |
Mar 24, 2022 | 122.02 | 122.62 | 119.75 | 120.50 | 571,986 | -1.01(-0.83%) |
Mar 23, 2022 | 122.14 | 123.14 | 120.32 | 121.52 | 311,298 | -1.86(-1.51%) |
Mar 22, 2022 | 122.61 | 125.25 | 122.21 | 123.38 | 373,323 | +0.32(+0.26%) |
Mar 21, 2022 | 121.48 | 123.60 | 120.11 | 123.06 | 481,914 | +1.74(+1.44%) |
Mar 18, 2022 | 118.78 | 122.59 | 117.79 | 121.32 | 652,813 | +1.42(+1.18%) |
Mar 17, 2022 | 117.07 | 120.99 | 117.07 | 119.90 | 388,077 | +1.32(+1.11%) |
Mar 16, 2022 | 117.40 | 120.20 | 115.67 | 118.58 | 727,882 | +2.44(+2.10%) |
Mar 15, 2022 | 114.88 | 117.50 | 114.47 | 116.15 | 507,911 | +2.16(+1.89%) |
Mar 14, 2022 | 115.04 | 116.78 | 113.06 | 113.99 | 310,443 | -0.40(-0.35%) |
Mar 11, 2022 | 115.68 | 117.49 | 112.90 | 114.39 | 584,948 | +2.99(+2.68%) |
Mar 10, 2022 | 110.34 | 108.02 | 111.40 | 560,194 | -1.69(-1.50%) | |
Mar 09, 2022 | 111.34 | 114.65 | 110.59 | 113.09 | 341,378 | +4.82(+4.45%) |
Mar 08, 2022 | 110.69 | 110.94 | 105.76 | 108.27 | 739,899 | -1.58(-1.44%) |
Mar 07, 2022 | 121.12 | 121.93 | 109.66 | 109.85 | 528,487 | -10.18(-8.48%) |
Mar 04, 2022 | 121.29 | 122.27 | 117.81 | 120.03 | 352,764 | -2.26(-1.85%) |
Mar 03, 2022 | 123.89 | 125.96 | 121.36 | 122.29 | 330,596 | -2.38(-1.91%) |
Mar 02, 2022 | 119.07 | 125.50 | 118.06 | 124.66 | 625,073 | +7.04(+5.98%) |
Mar 01, 2022 | 118.46 | 119.48 | 115.88 | 117.62 | 587,682 | +2.07(+1.79%) |
Feb 28, 2022 | 113.15 | 116.35 | 112.36 | 115.56 | 377,697 | +0.42(+0.36%) |
Feb 25, 2022 | 109.45 | 115.24 | 110.97 | 115.14 | 427,313 | +6.49(+5.97%) |
Feb 24, 2022 | 102.27 | 108.73 | 99.91 | 108.65 | 523,065 | +2.35(+2.21%) |
Feb 23, 2022 | 111.30 | 112.27 | 106.20 | 106.30 | 529,724 | -4.06(-3.68%) |
Feb 22, 2022 | 113.72 | 115.46 | 110.24 | 110.36 | 424,440 | -4.94(-4.28%) |
Feb 18, 2022 | 115.30 | 0 | -2.19(-1.87%) | |||
Feb 17, 2022 | 118.92 | 119.99 | 116.48 | 117.49 | 484,068 | -2.73(-2.27%) |
Feb 16, 2022 | 119.44 | 121.21 | 118.39 | 120.22 | 430,157 | +0.27(+0.22%) |
Feb 15, 2022 | 114.69 | 120.22 | 114.69 | 119.96 | 421,864 | +6.34(+5.58%) |
Feb 14, 2022 | 114.22 | 116.68 | 112.63 | 113.62 | 355,866 | -1.18(-1.03%) |
Feb 11, 2022 | 117.50 | 118.54 | 113.25 | 114.79 | 481,290 | -1.86(-1.59%) |
Feb 10, 2022 | 115.97 | 119.50 | 114.87 | 116.65 | 397,937 | -1.52(-1.29%) |
Feb 09, 2022 | 117.81 | 119.16 | 115.89 | 118.18 | 484,686 | +2.07(+1.78%) |
Feb 08, 2022 | 110.29 | 117.89 | 108.58 | 116.11 | 607,670 | +5.17(+4.66%) |
Feb 07, 2022 | 119.40 | 120.18 | 110.24 | 110.94 | 806,676 | -9.51(-7.90%) |
Feb 04, 2022 | 118.69 | 123.52 | 116.10 | 120.45 | 768,793 | +1.80(+1.52%) |
Feb 03, 2022 | 114.18 | 121.48 | 118.65 | 891,511 | +4.71(+4.13%) | |
Feb 02, 2022 | 113.84 | 115.06 | 111.22 | 113.94 | 559,734 | +0.16(+0.14%) |