Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.58 | 110.89 | 107.18 | 107.28 | 1,235,403 | -3.23(-2.92%) |
Apr 28, 2022 | 110.37 | 111.00 | 109.33 | 110.51 | 2,335,788 | -0.03(-0.02%) |
Apr 27, 2022 | 110.24 | 111.92 | 105.44 | 110.54 | 4,707,345 | -1.16(-1.04%) |
Apr 26, 2022 | 112.83 | 113.11 | 111.23 | 111.70 | 1,678,205 | -1.72(-1.51%) |
Apr 25, 2022 | 111.48 | 113.77 | 111.18 | 113.41 | 1,178,248 | +0.87(+0.77%) |
Apr 22, 2022 | 114.73 | 115.07 | 112.40 | 112.55 | 931,077 | -3.71(-3.19%) |
Apr 21, 2022 | 118.36 | 119.97 | 115.88 | 116.26 | 820,530 | -1.17(-0.99%) |
Apr 20, 2022 | 116.81 | 118.10 | 116.62 | 117.42 | 655,895 | +1.30(+1.12%) |
Apr 19, 2022 | 115.42 | 116.24 | 114.59 | 116.12 | 842,273 | +0.91(+0.79%) |
Apr 18, 2022 | 115.79 | 116.53 | 114.92 | 115.21 | 733,036 | -0.80(-0.69%) |
Apr 14, 2022 | 114.52 | 116.50 | 114.51 | 116.01 | 1,055,439 | +1.31(+1.15%) |
Apr 13, 2022 | 113.23 | 115.07 | 112.87 | 114.70 | 1,271,651 | +2.64(+2.35%) |
Apr 12, 2022 | 113.76 | 114.82 | 111.87 | 112.06 | 892,915 | -1.16(-1.02%) |
Apr 11, 2022 | 113.09 | 113.44 | 111.81 | 113.22 | 1,251,035 | -0.22(-0.19%) |
Apr 08, 2022 | 114.85 | 114.85 | 111.86 | 113.44 | 1,028,083 | -2.44(-2.10%) |
Apr 07, 2022 | 115.45 | 116.48 | 114.40 | 115.88 | 936,145 | -0.36(-0.31%) |
Apr 06, 2022 | 116.83 | 117.36 | 114.60 | 116.24 | 1,173,638 | -1.30(-1.11%) |
Apr 05, 2022 | 118.85 | 121.73 | 117.52 | 117.54 | 1,352,091 | -1.14(-0.96%) |
Apr 04, 2022 | 117.02 | 119.15 | 116.68 | 118.68 | 1,691,661 | +2.11(+1.81%) |
Apr 01, 2022 | 122.23 | 122.97 | 116.08 | 116.58 | 1,701,828 | -5.77(-4.72%) |
Mar 31, 2022 | 124.14 | 124.55 | 121.87 | 122.35 | 1,246,953 | -2.27(-1.82%) |
Mar 30, 2022 | 124.01 | 125.13 | 123.51 | 124.62 | 633,974 | +0.52(+0.42%) |
Mar 29, 2022 | 124.22 | 124.89 | 121.97 | 124.10 | 1,010,458 | +0.31(+0.25%) |
Mar 28, 2022 | 124.12 | 124.64 | 122.61 | 123.79 | 877,049 | -0.41(-0.33%) |
Mar 25, 2022 | 122.38 | 124.28 | 121.73 | 124.20 | 1,051,294 | +1.72(+1.41%) |
Mar 24, 2022 | 122.18 | 122.54 | 120.92 | 122.48 | 1,210,056 | +0.77(+0.64%) |
Mar 23, 2022 | 121.27 | 122.59 | 120.41 | 121.70 | 1,400,824 | +0.08(+0.07%) |
Mar 22, 2022 | 121.16 | 121.73 | 120.28 | 121.62 | 1,136,001 | +1.20(+1.00%) |
Mar 21, 2022 | 118.67 | 120.64 | 118.43 | 120.42 | 1,190,165 | +1.29(+1.08%) |
Mar 18, 2022 | 116.69 | 119.37 | 116.23 | 119.13 | 1,833,220 | +2.64(+2.27%) |
Mar 17, 2022 | 116.14 | 116.56 | 114.82 | 116.49 | 1,156,117 | +0.34(+0.29%) |
Mar 16, 2022 | 113.93 | 116.27 | 113.48 | 116.15 | 1,303,243 | +3.43(+3.04%) |
Mar 15, 2022 | 113.69 | 113.85 | 111.17 | 112.72 | 1,167,830 | +0.07(+0.06%) |
Mar 14, 2022 | 115.55 | 115.91 | 112.23 | 112.65 | 1,246,126 | -2.55(-2.21%) |
Mar 11, 2022 | 117.22 | 118.43 | 115.16 | 115.19 | 1,484,325 | -1.29(-1.10%) |
Mar 10, 2022 | 112.23 | 116.77 | 112.16 | 116.48 | 1,770,279 | +3.27(+2.88%) |
Mar 09, 2022 | 113.03 | 113.91 | 111.79 | 113.21 | 2,062,633 | +2.38(+2.14%) |
Mar 08, 2022 | 113.51 | 114.20 | 109.84 | 110.83 | 3,112,198 | -3.16(-2.77%) |
Mar 07, 2022 | 114.21 | 118.38 | 113.96 | 113.99 | 2,426,386 | -0.54(-0.47%) |
Mar 04, 2022 | 111.55 | 114.58 | 111.36 | 114.53 | 1,364,123 | +2.01(+1.79%) |
Mar 03, 2022 | 112.69 | 114.33 | 112.03 | 112.52 | 1,417,048 | -0.29(-0.26%) |
Mar 02, 2022 | 108.50 | 113.07 | 108.04 | 112.81 | 1,544,742 | +5.32(+4.95%) |
Mar 01, 2022 | 111.86 | 112.11 | 106.82 | 107.49 | 2,254,857 | -4.40(-3.94%) |
Feb 28, 2022 | 110.71 | 112.67 | 110.71 | 111.89 | 1,569,787 | -0.55(-0.49%) |
Feb 25, 2022 | 110.32 | 112.66 | 111.43 | 112.44 | 1,023,404 | +2.52(+2.29%) |
Feb 24, 2022 | 106.26 | 110.02 | 106.05 | 109.92 | 1,341,685 | +1.31(+1.20%) |
Feb 23, 2022 | 111.75 | 111.96 | 108.39 | 108.61 | 1,276,027 | -2.48(-2.23%) |
Feb 22, 2022 | 112.46 | 113.05 | 109.76 | 111.10 | 1,560,584 | -1.43(-1.27%) |
Feb 18, 2022 | 112.52 | 0 | -1.34(-1.17%) | |||
Feb 17, 2022 | 114.45 | 115.42 | 113.81 | 113.86 | 1,150,407 | -0.69(-0.60%) |
Feb 16, 2022 | 113.30 | 114.95 | 113.11 | 114.54 | 1,219,188 | +1.29(+1.14%) |
Feb 15, 2022 | 111.79 | 113.54 | 111.76 | 113.25 | 1,117,570 | +2.42(+2.18%) |
Feb 14, 2022 | 109.81 | 111.30 | 109.14 | 110.83 | 1,135,248 | +0.94(+0.85%) |
Feb 11, 2022 | 110.87 | 112.06 | 109.36 | 109.90 | 1,680,159 | -1.13(-1.02%) |
Feb 10, 2022 | 111.57 | 113.18 | 110.73 | 111.02 | 1,596,772 | -1.50(-1.33%) |
Feb 09, 2022 | 111.58 | 113.06 | 111.54 | 112.52 | 1,859,796 | +1.78(+1.61%) |
Feb 08, 2022 | 109.53 | 111.19 | 109.15 | 110.74 | 1,577,613 | -0.05(-0.04%) |
Feb 07, 2022 | 110.72 | 111.30 | 109.04 | 110.79 | 1,037,253 | +0.43(+0.39%) |
Feb 04, 2022 | 109.85 | 111.06 | 109.80 | 110.36 | 1,458,539 | +0.05(+0.05%) |
Feb 03, 2022 | 112.34 | 110.20 | 110.30 | 1,699,909 | -2.50(-2.22%) | |
Feb 02, 2022 | 110.71 | 113.27 | 110.71 | 112.80 | 1,621,250 | +2.11(+1.91%) |