Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 109.85 | 109.85 | 106.58 | 106.95 | 3,063,947 | -3.22(-2.92%) |
Apr 28, 2022 | 110.09 | 110.89 | 109.21 | 110.17 | 868,918 | +0.71(+0.65%) |
Apr 27, 2022 | 110.56 | 111.52 | 108.85 | 109.46 | 845,414 | -0.93(-0.85%) |
Apr 26, 2022 | 111.17 | 112.09 | 110.28 | 110.39 | 927,717 | -0.61(-0.55%) |
Apr 25, 2022 | 111.92 | 112.30 | 109.57 | 111.00 | 1,115,481 | -0.94(-0.84%) |
Apr 22, 2022 | 114.12 | 114.12 | 111.82 | 111.95 | 895,050 | -2.32(-2.03%) |
Apr 21, 2022 | 115.36 | 115.64 | 114.10 | 114.27 | 727,569 | -1.44(-1.25%) |
Apr 20, 2022 | 114.59 | 115.96 | 113.93 | 115.71 | 666,199 | +1.96(+1.72%) |
Apr 19, 2022 | 113.29 | 113.99 | 112.94 | 113.75 | 564,548 | +0.95(+0.84%) |
Apr 18, 2022 | 113.13 | 114.89 | 112.25 | 112.80 | 668,035 | -0.13(-0.12%) |
Apr 14, 2022 | 114.00 | 114.12 | 112.90 | 112.93 | 995,825 | -0.15(-0.13%) |
Apr 13, 2022 | 113.67 | 114.07 | 111.83 | 113.08 | 914,101 | -0.28(-0.25%) |
Apr 12, 2022 | 113.25 | 114.39 | 112.37 | 113.36 | 808,231 | -0.29(-0.26%) |
Apr 11, 2022 | 115.20 | 115.53 | 113.27 | 113.65 | 956,626 | -1.13(-0.99%) |
Apr 08, 2022 | 114.18 | 114.89 | 112.96 | 114.79 | 1,005,052 | +0.80(+0.70%) |
Apr 07, 2022 | 115.05 | 115.05 | 112.48 | 113.98 | 1,179,900 | -1.12(-0.97%) |
Apr 06, 2022 | 113.81 | 115.16 | 112.91 | 115.11 | 1,075,114 | +1.72(+1.51%) |
Apr 05, 2022 | 112.65 | 114.08 | 112.49 | 113.39 | 790,838 | +0.99(+0.88%) |
Apr 04, 2022 | 113.88 | 113.95 | 111.44 | 112.40 | 1,105,295 | -2.10(-1.84%) |
Apr 01, 2022 | 112.76 | 114.55 | 112.06 | 114.50 | 1,054,972 | +1.81(+1.61%) |
Mar 31, 2022 | 113.21 | 114.06 | 112.68 | 112.69 | 1,226,863 | -0.83(-0.73%) |
Mar 30, 2022 | 112.36 | 113.56 | 111.39 | 113.52 | 988,179 | +1.12(+1.00%) |
Mar 29, 2022 | 110.73 | 112.41 | 110.48 | 112.40 | 772,656 | +1.31(+1.18%) |
Mar 28, 2022 | 111.73 | 111.73 | 110.47 | 111.09 | 1,203,256 | -0.69(-0.62%) |
Mar 25, 2022 | 109.70 | 111.84 | 109.35 | 111.78 | 959,603 | +2.69(+2.46%) |
Mar 24, 2022 | 108.09 | 109.30 | 107.75 | 109.09 | 839,797 | +1.28(+1.19%) |
Mar 23, 2022 | 107.88 | 108.49 | 106.22 | 107.81 | 713,576 | +0.14(+0.13%) |
Mar 22, 2022 | 109.09 | 109.40 | 107.28 | 107.67 | 802,364 | -1.02(-0.94%) |
Mar 21, 2022 | 106.57 | 108.72 | 106.50 | 108.68 | 770,349 | +2.37(+2.23%) |
Mar 18, 2022 | 107.94 | 108.83 | 106.09 | 106.32 | 2,410,779 | -1.64(-1.52%) |
Mar 17, 2022 | 108.07 | 108.92 | 107.53 | 107.96 | 781,453 | +0.11(+0.11%) |
Mar 16, 2022 | 107.37 | 107.97 | 105.37 | 107.84 | 1,279,372 | +0.23(+0.21%) |
Mar 15, 2022 | 107.91 | 108.19 | 106.62 | 107.62 | 1,265,656 | +1.18(+1.11%) |
Mar 14, 2022 | 107.74 | 107.95 | 104.91 | 106.44 | 952,819 | -0.83(-0.77%) |
Mar 11, 2022 | 106.86 | 107.92 | 105.98 | 107.27 | 1,387,203 | +0.42(+0.40%) |
Mar 10, 2022 | 105.01 | 107.23 | 104.95 | 106.84 | 846,308 | +1.05(+0.99%) |
Mar 09, 2022 | 107.66 | 108.18 | 105.77 | 105.80 | 1,162,317 | -1.15(-1.08%) |
Mar 08, 2022 | 109.75 | 109.75 | 106.95 | 106.95 | 1,270,205 | -2.46(-2.25%) |
Mar 07, 2022 | 109.62 | 110.17 | 108.12 | 109.41 | 1,632,157 | -0.13(-0.12%) |
Mar 04, 2022 | 106.88 | 109.65 | 106.09 | 109.54 | 1,226,148 | +2.27(+2.12%) |
Mar 03, 2022 | 105.51 | 107.30 | 105.50 | 107.27 | 1,232,413 | +2.45(+2.34%) |
Mar 02, 2022 | 103.74 | 105.43 | 103.23 | 104.82 | 1,419,418 | +1.14(+1.10%) |
Mar 01, 2022 | 103.39 | 104.38 | 102.90 | 103.68 | 2,325,647 | +0.11(+0.11%) |
Feb 28, 2022 | 101.89 | 104.10 | 101.89 | 103.56 | 2,435,063 | +0.68(+0.66%) |
Feb 25, 2022 | 99.74 | 103.12 | 100.68 | 102.88 | 1,390,209 | +4.09(+4.14%) |
Feb 24, 2022 | 98.84 | 99.26 | 96.48 | 98.79 | 2,471,107 | -0.60(-0.61%) |
Feb 23, 2022 | 100.13 | 100.65 | 99.19 | 99.39 | 1,632,412 | -0.82(-0.82%) |
Feb 22, 2022 | 99.96 | 101.24 | 99.61 | 100.22 | 1,261,835 | +0.21(+0.21%) |
Feb 18, 2022 | 100.01 | 0 | -0.58(-0.58%) | |||
Feb 17, 2022 | 99.80 | 101.11 | 98.81 | 100.59 | 1,019,971 | +1.18(+1.19%) |
Feb 16, 2022 | 99.09 | 99.84 | 98.19 | 99.41 | 753,834 | +0.52(+0.53%) |
Feb 15, 2022 | 99.63 | 100.12 | 98.46 | 98.89 | 918,031 | -0.42(-0.42%) |
Feb 14, 2022 | 100.15 | 100.42 | 97.95 | 99.31 | 1,108,980 | -0.66(-0.66%) |
Feb 11, 2022 | 99.40 | 101.03 | 98.92 | 99.97 | 917,301 | +0.68(+0.69%) |
Feb 10, 2022 | 101.25 | 101.53 | 98.79 | 99.28 | 1,003,876 | -2.72(-2.66%) |
Feb 09, 2022 | 99.57 | 102.35 | 99.57 | 102.00 | 1,284,388 | +2.14(+2.14%) |
Feb 08, 2022 | 99.56 | 100.27 | 99.20 | 99.86 | 1,134,485 | +0.59(+0.59%) |
Feb 07, 2022 | 99.14 | 99.74 | 98.20 | 99.27 | 930,359 | +0.17(+0.17%) |
Feb 04, 2022 | 99.32 | 100.09 | 98.11 | 99.10 | 1,015,092 | -0.96(-0.96%) |
Feb 03, 2022 | 100.05 | 100.39 | 100.06 | 1,029,446 | -0.01(-0.01%) | |
Feb 02, 2022 | 99.17 | 100.67 | 98.91 | 100.07 | 1,178,537 | +0.48(+0.48%) |