Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 102.71 | 103.68 | 97.82 | 98.24 | 523,050 | -4.49(-4.37%) |
Apr 28, 2022 | 103.75 | 104.31 | 101.95 | 102.72 | 451,691 | -0.08(-0.08%) |
Apr 27, 2022 | 104.95 | 107.41 | 102.47 | 102.80 | 482,974 | -2.48(-2.35%) |
Apr 26, 2022 | 110.25 | 110.98 | 105.05 | 105.28 | 365,461 | -6.22(-5.58%) |
Apr 25, 2022 | 107.57 | 111.80 | 107.02 | 111.50 | 440,869 | +3.95(+3.67%) |
Apr 22, 2022 | 108.83 | 109.60 | 106.83 | 107.56 | 327,253 | -2.08(-1.90%) |
Apr 21, 2022 | 110.64 | 111.09 | 108.87 | 109.64 | 354,727 | +1.27(+1.18%) |
Apr 20, 2022 | 109.26 | 110.49 | 108.25 | 108.36 | 291,924 | -0.71(-0.65%) |
Apr 19, 2022 | 105.33 | 109.50 | 105.02 | 109.07 | 411,697 | +3.80(+3.61%) |
Apr 18, 2022 | 103.88 | 106.00 | 103.64 | 105.27 | 467,720 | +0.40(+0.38%) |
Apr 14, 2022 | 103.74 | 105.20 | 103.01 | 104.87 | 521,029 | +1.13(+1.09%) |
Apr 13, 2022 | 101.09 | 104.09 | 100.50 | 103.74 | 509,979 | +3.68(+3.67%) |
Apr 12, 2022 | 98.65 | 101.40 | 98.65 | 100.06 | 437,536 | +0.60(+0.60%) |
Apr 11, 2022 | 97.91 | 99.88 | 97.19 | 99.47 | 446,479 | +1.88(+1.93%) |
Apr 08, 2022 | 97.30 | 98.51 | 95.65 | 97.59 | 392,833 | +0.54(+0.56%) |
Apr 07, 2022 | 96.44 | 97.49 | 93.88 | 97.04 | 607,541 | +0.07(+0.07%) |
Apr 06, 2022 | 97.60 | 98.26 | 95.20 | 96.97 | 524,449 | -1.17(-1.20%) |
Apr 05, 2022 | 100.28 | 101.11 | 97.52 | 98.15 | 477,488 | -2.27(-2.26%) |
Apr 04, 2022 | 101.33 | 101.33 | 98.11 | 100.41 | 603,796 | -0.81(-0.80%) |
Apr 01, 2022 | 104.17 | 105.07 | 100.15 | 101.23 | 542,794 | -2.71(-2.60%) |
Mar 31, 2022 | 104.40 | 105.04 | 102.51 | 103.93 | 462,978 | +0.21(+0.20%) |
Mar 30, 2022 | 105.28 | 106.51 | 103.54 | 103.72 | 291,754 | -2.62(-2.46%) |
Mar 29, 2022 | 103.41 | 107.17 | 103.29 | 106.34 | 570,635 | +4.30(+4.21%) |
Mar 28, 2022 | 102.89 | 103.77 | 100.26 | 102.04 | 567,719 | -1.09(-1.06%) |
Mar 25, 2022 | 104.54 | 105.42 | 102.20 | 103.14 | 335,911 | -1.78(-1.69%) |
Mar 24, 2022 | 103.15 | 104.91 | 101.98 | 104.91 | 276,107 | +2.22(+2.17%) |
Mar 23, 2022 | 105.06 | 105.68 | 102.55 | 102.69 | 432,277 | -2.51(-2.39%) |
Mar 22, 2022 | 105.44 | 107.99 | 104.91 | 105.20 | 279,055 | +0.01(+0.01%) |
Mar 21, 2022 | 108.44 | 108.84 | 104.89 | 105.19 | 432,187 | -3.06(-2.83%) |
Mar 18, 2022 | 106.44 | 108.55 | 105.01 | 108.26 | 714,541 | +1.49(+1.39%) |
Mar 17, 2022 | 105.26 | 106.84 | 104.94 | 106.77 | 342,448 | -0.39(-0.36%) |
Mar 16, 2022 | 103.72 | 107.16 | 103.72 | 107.16 | 419,367 | +5.23(+5.14%) |
Mar 15, 2022 | 102.58 | 105.61 | 101.45 | 101.92 | 474,246 | -0.53(-0.52%) |
Mar 14, 2022 | 103.31 | 104.95 | 101.25 | 102.45 | 359,765 | -0.32(-0.31%) |
Mar 11, 2022 | 104.46 | 104.83 | 102.34 | 102.77 | 346,916 | -0.35(-0.34%) |
Mar 10, 2022 | 99.51 | 103.45 | 98.67 | 103.12 | 419,587 | +1.90(+1.88%) |
Mar 09, 2022 | 99.59 | 103.17 | 99.59 | 101.22 | 601,628 | +3.61(+3.70%) |
Mar 08, 2022 | 97.70 | 102.94 | 95.86 | 97.61 | 633,691 | +0.73(+0.75%) |
Mar 07, 2022 | 106.94 | 107.09 | 95.99 | 96.89 | 910,841 | -10.06(-9.41%) |
Mar 04, 2022 | 108.11 | 109.19 | 105.54 | 106.94 | 435,405 | -2.44(-2.23%) |
Mar 03, 2022 | 112.09 | 112.68 | 107.22 | 109.39 | 622,923 | -2.14(-1.92%) |
Mar 02, 2022 | 109.63 | 112.83 | 109.33 | 111.52 | 324,000 | +2.44(+2.24%) |
Mar 01, 2022 | 116.92 | 117.08 | 108.46 | 109.08 | 626,026 | -8.46(-7.19%) |
Feb 28, 2022 | 116.45 | 119.05 | 116.28 | 117.54 | 365,112 | -0.95(-0.81%) |
Feb 25, 2022 | 115.26 | 118.57 | 115.61 | 118.49 | 358,515 | +3.06(+2.65%) |
Feb 24, 2022 | 109.48 | 115.72 | 108.62 | 115.43 | 360,107 | +3.04(+2.70%) |
Feb 23, 2022 | 117.31 | 118.04 | 111.92 | 112.39 | 436,211 | -3.24(-2.80%) |
Feb 22, 2022 | 117.10 | 117.19 | 112.27 | 115.63 | 616,727 | -0.36(-0.31%) |
Feb 18, 2022 | 115.99 | 0 | +1.81(+1.59%) | |||
Feb 17, 2022 | 115.84 | 116.50 | 113.60 | 114.17 | 384,399 | -2.49(-2.13%) |
Feb 16, 2022 | 114.31 | 117.48 | 114.10 | 116.66 | 378,229 | +1.64(+1.42%) |
Feb 15, 2022 | 112.14 | 115.16 | 111.67 | 115.02 | 347,446 | +4.36(+3.94%) |
Feb 14, 2022 | 110.02 | 112.21 | 110.01 | 110.67 | 305,225 | +1.25(+1.14%) |
Feb 11, 2022 | 109.81 | 111.62 | 108.25 | 109.41 | 338,287 | -0.74(-0.67%) |
Feb 10, 2022 | 110.10 | 113.36 | 109.64 | 110.15 | 283,825 | -1.42(-1.27%) |
Feb 09, 2022 | 110.20 | 111.75 | 110.08 | 111.57 | 398,969 | +2.29(+2.10%) |
Feb 08, 2022 | 106.92 | 109.64 | 105.89 | 109.27 | 295,387 | +3.38(+3.19%) |
Feb 07, 2022 | 105.56 | 107.06 | 104.91 | 105.89 | 208,831 | +0.64(+0.61%) |
Feb 04, 2022 | 104.36 | 105.77 | 102.64 | 105.25 | 232,909 | +0.36(+0.34%) |
Feb 03, 2022 | 105.31 | 104.90 | 218,323 | -0.81(-0.77%) | ||
Feb 02, 2022 | 106.70 | 107.73 | 105.11 | 105.71 | 417,728 | -0.25(-0.23%) |