Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.33 | 104.91 | 101.36 | 101.53 | 354,908 | -2.82(-2.71%) |
Apr 28, 2022 | 102.84 | 105.55 | 98.41 | 104.36 | 347,970 | +3.44(+3.41%) |
Apr 27, 2022 | 102.77 | 103.33 | 99.66 | 100.92 | 396,591 | -1.99(-1.94%) |
Apr 26, 2022 | 106.87 | 107.26 | 102.56 | 102.91 | 265,581 | -5.07(-4.70%) |
Apr 25, 2022 | 103.45 | 108.14 | 101.82 | 107.98 | 297,504 | +3.04(+2.90%) |
Apr 22, 2022 | 107.52 | 108.27 | 104.30 | 104.94 | 349,225 | -2.96(-2.75%) |
Apr 21, 2022 | 113.79 | 114.13 | 107.14 | 107.90 | 242,869 | -3.72(-3.33%) |
Apr 20, 2022 | 111.98 | 113.11 | 111.02 | 111.62 | 176,429 | +1.19(+1.08%) |
Apr 19, 2022 | 106.55 | 110.66 | 106.55 | 110.43 | 228,652 | +4.11(+3.87%) |
Apr 18, 2022 | 106.81 | 108.01 | 105.15 | 106.32 | 190,653 | -0.78(-0.73%) |
Apr 14, 2022 | 110.45 | 110.86 | 106.64 | 107.10 | 296,511 | -2.82(-2.56%) |
Apr 13, 2022 | 107.92 | 110.57 | 107.49 | 109.92 | 173,661 | +1.77(+1.64%) |
Apr 12, 2022 | 110.30 | 114.08 | 107.81 | 108.14 | 304,038 | -0.28(-0.26%) |
Apr 11, 2022 | 106.08 | 110.03 | 106.08 | 108.42 | 438,782 | +1.16(+1.08%) |
Apr 08, 2022 | 109.51 | 109.93 | 107.13 | 107.26 | 499,780 | -2.15(-1.97%) |
Apr 07, 2022 | 109.18 | 110.79 | 108.36 | 109.41 | 386,886 | -0.38(-0.34%) |
Apr 06, 2022 | 112.38 | 113.35 | 107.51 | 109.79 | 629,810 | -4.30(-3.77%) |
Apr 05, 2022 | 120.67 | 120.86 | 112.88 | 114.09 | 548,815 | -7.03(-5.80%) |
Apr 04, 2022 | 118.08 | 121.56 | 116.55 | 121.11 | 302,701 | +2.13(+1.79%) |
Apr 01, 2022 | 118.87 | 119.71 | 117.17 | 118.98 | 310,092 | +1.25(+1.06%) |
Mar 31, 2022 | 122.49 | 123.04 | 117.69 | 117.73 | 484,633 | -5.26(-4.28%) |
Mar 30, 2022 | 124.74 | 128.51 | 122.57 | 123.00 | 272,602 | -2.80(-2.23%) |
Mar 29, 2022 | 121.86 | 127.00 | 121.37 | 125.80 | 421,459 | +6.40(+5.36%) |
Mar 28, 2022 | 119.55 | 120.90 | 117.61 | 119.40 | 449,412 | -0.11(-0.09%) |
Mar 25, 2022 | 120.65 | 120.87 | 118.21 | 119.51 | 382,056 | -1.11(-0.92%) |
Mar 24, 2022 | 122.13 | 122.74 | 119.86 | 120.62 | 571,457 | -1.01(-0.83%) |
Mar 23, 2022 | 122.25 | 123.25 | 120.43 | 121.63 | 311,011 | -1.86(-1.51%) |
Mar 22, 2022 | 122.73 | 125.36 | 122.32 | 123.49 | 372,978 | +0.32(+0.26%) |
Mar 21, 2022 | 121.60 | 123.72 | 120.22 | 123.17 | 481,469 | +1.74(+1.44%) |
Mar 18, 2022 | 118.89 | 122.71 | 117.90 | 121.43 | 652,209 | +1.42(+1.18%) |
Mar 17, 2022 | 117.18 | 121.10 | 117.18 | 120.01 | 387,718 | +1.32(+1.11%) |
Mar 16, 2022 | 117.50 | 120.31 | 115.78 | 118.69 | 727,209 | +2.44(+2.10%) |
Mar 15, 2022 | 114.99 | 117.60 | 114.57 | 116.26 | 507,441 | +2.16(+1.89%) |
Mar 14, 2022 | 115.15 | 116.89 | 113.17 | 114.10 | 310,156 | -0.40(-0.35%) |
Mar 11, 2022 | 115.79 | 117.59 | 113.01 | 114.49 | 584,408 | +2.99(+2.68%) |
Mar 10, 2022 | 110.44 | 108.12 | 111.50 | 559,677 | -1.69(-1.50%) | |
Mar 09, 2022 | 111.44 | 114.76 | 110.70 | 113.19 | 341,062 | +4.83(+4.45%) |
Mar 08, 2022 | 110.80 | 111.04 | 105.86 | 108.37 | 739,215 | -1.58(-1.44%) |
Mar 07, 2022 | 121.23 | 122.04 | 109.77 | 109.95 | 527,998 | -10.19(-8.48%) |
Mar 04, 2022 | 121.40 | 122.38 | 117.92 | 120.14 | 352,438 | -2.26(-1.85%) |
Mar 03, 2022 | 124.01 | 126.08 | 121.47 | 122.40 | 330,290 | -2.38(-1.91%) |
Mar 02, 2022 | 119.18 | 125.61 | 118.17 | 124.78 | 624,495 | +7.05(+5.98%) |
Mar 01, 2022 | 118.56 | 119.60 | 115.99 | 117.73 | 587,139 | +2.07(+1.79%) |
Feb 28, 2022 | 113.25 | 116.45 | 112.46 | 115.66 | 377,348 | +0.42(+0.36%) |
Feb 25, 2022 | 109.55 | 115.34 | 111.07 | 115.25 | 426,918 | +6.49(+5.97%) |
Feb 24, 2022 | 102.37 | 108.83 | 100.00 | 108.75 | 522,582 | +2.36(+2.21%) |
Feb 23, 2022 | 111.41 | 112.38 | 106.30 | 106.39 | 529,234 | -4.07(-3.68%) |
Feb 22, 2022 | 113.83 | 115.56 | 110.34 | 110.46 | 424,047 | -4.94(-4.28%) |
Feb 18, 2022 | 115.40 | 0 | -2.20(-1.87%) | |||
Feb 17, 2022 | 119.03 | 120.10 | 116.59 | 117.60 | 483,621 | -2.73(-2.27%) |
Feb 16, 2022 | 119.55 | 121.32 | 118.50 | 120.33 | 429,759 | +0.27(+0.22%) |
Feb 15, 2022 | 114.80 | 120.33 | 114.80 | 120.07 | 421,475 | +6.35(+5.58%) |
Feb 14, 2022 | 114.33 | 116.79 | 112.73 | 113.72 | 355,537 | -1.18(-1.03%) |
Feb 11, 2022 | 117.61 | 118.65 | 113.36 | 114.90 | 480,845 | -1.86(-1.59%) |
Feb 10, 2022 | 116.08 | 119.61 | 114.98 | 116.76 | 397,569 | -1.52(-1.29%) |
Feb 09, 2022 | 117.92 | 119.27 | 116.00 | 118.28 | 484,238 | +2.07(+1.78%) |
Feb 08, 2022 | 110.39 | 118.00 | 108.68 | 116.22 | 607,108 | +5.18(+4.66%) |
Feb 07, 2022 | 119.51 | 120.30 | 110.34 | 111.04 | 805,930 | -9.52(-7.90%) |
Feb 04, 2022 | 118.80 | 123.63 | 116.21 | 120.56 | 768,083 | +1.80(+1.52%) |
Feb 03, 2022 | 114.29 | 121.59 | 118.76 | 890,687 | +4.71(+4.13%) | |
Feb 02, 2022 | 113.95 | 115.17 | 111.33 | 114.05 | 559,217 | +0.16(+0.14%) |