Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.15 | 104.31 | 100.12 | 100.26 | 229,039 | -3.55(-3.41%) |
Apr 28, 2022 | 103.24 | 104.48 | 100.92 | 103.81 | 209,368 | +3.35(+3.33%) |
Apr 27, 2022 | 101.22 | 102.34 | 99.87 | 100.46 | 744,086 | -2.17(-2.11%) |
Apr 26, 2022 | 105.35 | 105.35 | 102.60 | 102.63 | 342,235 | -3.39(-3.20%) |
Apr 25, 2022 | 104.47 | 106.07 | 103.86 | 106.02 | 477,824 | +1.14(+1.09%) |
Apr 22, 2022 | 107.64 | 107.75 | 104.65 | 104.88 | 2,024,542 | -2.84(-2.63%) |
Apr 21, 2022 | 111.23 | 111.74 | 107.47 | 107.72 | 386,050 | -2.83(-2.56%) |
Apr 20, 2022 | 113.37 | 113.37 | 110.16 | 110.54 | 1,701,136 | -4.70(-4.08%) |
Apr 19, 2022 | 112.71 | 115.54 | 112.67 | 115.25 | 156,938 | +2.44(+2.16%) |
Apr 18, 2022 | 113.37 | 113.69 | 111.98 | 112.81 | 234,361 | -0.63(-0.55%) |
Apr 14, 2022 | 115.56 | 115.56 | 113.41 | 113.44 | 95,837 | -1.94(-1.68%) |
Apr 13, 2022 | 113.68 | 115.71 | 113.62 | 115.39 | 275,694 | +1.70(+1.49%) |
Apr 12, 2022 | 115.90 | 116.29 | 113.24 | 113.69 | 98,790 | -0.84(-0.74%) |
Apr 11, 2022 | 115.08 | 116.10 | 114.35 | 114.53 | 157,717 | -1.32(-1.14%) |
Apr 08, 2022 | 116.19 | 116.88 | 115.25 | 115.85 | 136,691 | -0.44(-0.38%) |
Apr 07, 2022 | 117.19 | 117.28 | 114.72 | 116.29 | 119,919 | -1.05(-0.89%) |
Apr 06, 2022 | 118.17 | 118.47 | 116.52 | 117.34 | 326,584 | -2.20(-1.84%) |
Apr 05, 2022 | 121.13 | 121.77 | 119.30 | 119.54 | 142,174 | -1.89(-1.56%) |
Apr 04, 2022 | 119.20 | 121.50 | 119.20 | 121.43 | 382,328 | +2.67(+2.25%) |
Apr 01, 2022 | 118.39 | 118.81 | 117.77 | 118.76 | 111,523 | +0.87(+0.74%) |
Mar 31, 2022 | 120.12 | 120.12 | 117.80 | 117.89 | 168,238 | -2.11(-1.76%) |
Mar 30, 2022 | 120.74 | 120.98 | 119.62 | 120.00 | 427,181 | -1.03(-0.85%) |
Mar 29, 2022 | 120.15 | 121.47 | 119.83 | 121.03 | 213,967 | +2.02(+1.70%) |
Mar 28, 2022 | 118.46 | 119.05 | 117.17 | 119.01 | 89,505 | +0.62(+0.52%) |
Mar 25, 2022 | 118.28 | 118.84 | 117.36 | 118.39 | 72,685 | +0.29(+0.25%) |
Mar 24, 2022 | 117.07 | 118.15 | 116.42 | 118.10 | 90,021 | +1.72(+1.48%) |
Mar 23, 2022 | 117.04 | 117.92 | 116.38 | 116.38 | 827,256 | -1.37(-1.17%) |
Mar 22, 2022 | 115.78 | 118.36 | 115.78 | 117.75 | 90,678 | +2.17(+1.87%) |
Mar 21, 2022 | 116.24 | 116.45 | 114.49 | 115.58 | 123,232 | -1.09(-0.93%) |
Mar 18, 2022 | 114.59 | 116.72 | 114.26 | 116.67 | 100,802 | +1.62(+1.41%) |
Mar 17, 2022 | 113.33 | 115.12 | 112.98 | 115.06 | 163,582 | +1.26(+1.10%) |
Mar 16, 2022 | 111.61 | 113.85 | 110.72 | 113.80 | 154,517 | +3.40(+3.08%) |
Mar 15, 2022 | 108.94 | 110.59 | 108.48 | 110.40 | 239,987 | +2.30(+2.12%) |
Mar 14, 2022 | 109.67 | 110.58 | 107.82 | 108.10 | 308,852 | -1.53(-1.40%) |
Mar 11, 2022 | 112.62 | 112.68 | 109.54 | 109.63 | 152,089 | -2.28(-2.04%) |
Mar 10, 2022 | 111.30 | 112.13 | 110.62 | 111.92 | 201,290 | -0.84(-0.75%) |
Mar 09, 2022 | 112.13 | 113.30 | 111.63 | 112.76 | 213,099 | +3.46(+3.17%) |
Mar 08, 2022 | 109.37 | 112.25 | 108.51 | 109.30 | 270,363 | -0.01(-0.01%) |
Mar 07, 2022 | 113.21 | 113.21 | 109.27 | 109.31 | 718,106 | -4.11(-3.62%) |
Mar 04, 2022 | 114.64 | 114.97 | 112.82 | 113.42 | 185,215 | -1.98(-1.72%) |
Mar 03, 2022 | 117.65 | 117.76 | 114.86 | 115.40 | 182,678 | -1.36(-1.17%) |
Mar 02, 2022 | 116.08 | 117.28 | 115.44 | 116.76 | 169,133 | +0.84(+0.73%) |
Mar 01, 2022 | 117.27 | 117.72 | 115.22 | 115.92 | 187,459 | -1.63(-1.38%) |
Feb 28, 2022 | 116.41 | 118.38 | 116.21 | 117.55 | 230,197 | -0.08(-0.07%) |
Feb 25, 2022 | 116.00 | 117.71 | 115.97 | 117.62 | 161,345 | +2.12(+1.83%) |
Feb 24, 2022 | 109.43 | 115.75 | 109.35 | 115.51 | 285,136 | +3.22(+2.86%) |
Feb 23, 2022 | 115.08 | 115.30 | 112.21 | 112.29 | 304,139 | -2.00(-1.75%) |
Feb 22, 2022 | 114.91 | 116.28 | 113.55 | 114.29 | 1,398,431 | -1.27(-1.10%) |
Feb 18, 2022 | 115.56 | 0 | -1.32(-1.13%) | |||
Feb 17, 2022 | 119.23 | 119.34 | 116.84 | 116.89 | 1,373,815 | -3.31(-2.76%) |
Feb 16, 2022 | 119.59 | 120.43 | 118.88 | 120.20 | 546,450 | -0.72(-0.59%) |
Feb 15, 2022 | 120.28 | 121.02 | 119.90 | 120.92 | 174,793 | +2.00(+1.68%) |
Feb 14, 2022 | 118.79 | 119.89 | 118.06 | 118.92 | 486,283 | -0.09(-0.07%) |
Feb 11, 2022 | 121.44 | 122.11 | 118.50 | 119.01 | 147,593 | -2.40(-1.98%) |
Feb 10, 2022 | 121.69 | 123.74 | 120.94 | 121.41 | 146,954 | -1.58(-1.28%) |
Feb 09, 2022 | 121.06 | 123.01 | 120.92 | 122.99 | 326,265 | +3.36(+2.81%) |
Feb 08, 2022 | 119.08 | 119.94 | 118.66 | 119.62 | 210,277 | +0.15(+0.12%) |
Feb 07, 2022 | 121.66 | 121.81 | 119.21 | 119.48 | 144,116 | -1.89(-1.56%) |
Feb 04, 2022 | 120.43 | 122.37 | 119.19 | 121.37 | 276,061 | +1.13(+0.94%) |
Feb 03, 2022 | 121.56 | 120.03 | 120.24 | 466,506 | -7.86(-6.13%) | |
Feb 02, 2022 | 129.77 | 129.77 | 127.05 | 128.10 | 542,040 | +1.83(+1.45%) |