Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.64 | 110.64 | 107.34 | 107.71 | 3,042,310 | -3.24(-2.92%) |
Apr 28, 2022 | 110.87 | 111.68 | 109.99 | 110.95 | 862,782 | +0.71(+0.65%) |
Apr 27, 2022 | 111.35 | 112.32 | 109.63 | 110.24 | 839,444 | -0.94(-0.85%) |
Apr 26, 2022 | 111.96 | 112.89 | 111.06 | 111.18 | 921,165 | -0.62(-0.55%) |
Apr 25, 2022 | 112.72 | 113.09 | 110.34 | 111.79 | 1,107,603 | -0.95(-0.84%) |
Apr 22, 2022 | 114.93 | 114.93 | 112.62 | 112.74 | 888,729 | -2.34(-2.03%) |
Apr 21, 2022 | 116.18 | 116.47 | 114.91 | 115.08 | 722,431 | -1.45(-1.25%) |
Apr 20, 2022 | 115.40 | 116.78 | 114.74 | 116.53 | 661,495 | +1.98(+1.72%) |
Apr 19, 2022 | 114.09 | 114.80 | 113.74 | 114.56 | 560,562 | +0.96(+0.84%) |
Apr 18, 2022 | 113.93 | 115.71 | 113.05 | 113.60 | 663,317 | -0.13(-0.12%) |
Apr 14, 2022 | 114.81 | 114.93 | 113.70 | 113.73 | 988,793 | -0.15(-0.13%) |
Apr 13, 2022 | 114.48 | 114.88 | 112.63 | 113.88 | 907,646 | -0.29(-0.25%) |
Apr 12, 2022 | 114.05 | 115.20 | 113.17 | 114.17 | 802,523 | -0.29(-0.26%) |
Apr 11, 2022 | 116.02 | 116.35 | 114.07 | 114.46 | 949,871 | -1.14(-0.99%) |
Apr 08, 2022 | 114.99 | 115.71 | 113.76 | 115.60 | 997,955 | +0.81(+0.70%) |
Apr 07, 2022 | 115.87 | 115.87 | 113.28 | 114.80 | 1,171,567 | -1.13(-0.97%) |
Apr 06, 2022 | 114.61 | 115.98 | 113.71 | 115.92 | 1,067,522 | +1.73(+1.51%) |
Apr 05, 2022 | 113.46 | 114.89 | 113.29 | 114.20 | 785,253 | +1.00(+0.88%) |
Apr 04, 2022 | 114.69 | 114.76 | 112.23 | 113.20 | 1,097,490 | -2.12(-1.84%) |
Apr 01, 2022 | 113.56 | 115.36 | 112.86 | 115.32 | 1,047,522 | +1.82(+1.61%) |
Mar 31, 2022 | 114.02 | 114.87 | 113.48 | 113.49 | 1,218,199 | -0.83(-0.73%) |
Mar 30, 2022 | 113.16 | 114.37 | 112.18 | 114.33 | 981,201 | +1.13(+1.00%) |
Mar 29, 2022 | 111.52 | 113.21 | 111.26 | 113.20 | 767,199 | +1.32(+1.18%) |
Mar 28, 2022 | 112.53 | 112.53 | 111.25 | 111.88 | 1,194,759 | -0.69(-0.62%) |
Mar 25, 2022 | 110.48 | 112.64 | 110.13 | 112.57 | 952,826 | +2.71(+2.46%) |
Mar 24, 2022 | 108.86 | 110.07 | 108.52 | 109.86 | 833,866 | +1.29(+1.19%) |
Mar 23, 2022 | 108.65 | 109.26 | 106.98 | 108.57 | 708,537 | +0.14(+0.13%) |
Mar 22, 2022 | 109.86 | 110.18 | 108.04 | 108.43 | 796,698 | -1.03(-0.94%) |
Mar 21, 2022 | 107.33 | 109.50 | 107.25 | 109.46 | 764,908 | +2.38(+2.23%) |
Mar 18, 2022 | 108.71 | 109.61 | 106.84 | 107.07 | 2,393,754 | -1.65(-1.52%) |
Mar 17, 2022 | 108.84 | 109.69 | 108.30 | 108.72 | 775,935 | +0.11(+0.10%) |
Mar 16, 2022 | 108.14 | 108.73 | 106.12 | 108.61 | 1,270,337 | +0.23(+0.21%) |
Mar 15, 2022 | 108.68 | 108.96 | 107.38 | 108.38 | 1,256,718 | +1.19(+1.11%) |
Mar 14, 2022 | 108.51 | 108.72 | 105.66 | 107.20 | 946,090 | -0.84(-0.77%) |
Mar 11, 2022 | 107.62 | 108.68 | 106.74 | 108.03 | 1,377,407 | +0.43(+0.40%) |
Mar 10, 2022 | 105.75 | 107.99 | 105.70 | 107.61 | 840,331 | +1.06(+0.99%) |
Mar 09, 2022 | 108.42 | 108.95 | 106.52 | 106.55 | 1,154,109 | -1.16(-1.08%) |
Mar 08, 2022 | 110.53 | 110.53 | 107.71 | 107.71 | 1,261,235 | -2.48(-2.25%) |
Mar 07, 2022 | 110.40 | 110.95 | 108.89 | 110.19 | 1,620,631 | -0.13(-0.12%) |
Mar 04, 2022 | 107.64 | 110.43 | 106.84 | 110.32 | 1,217,489 | +2.29(+2.12%) |
Mar 03, 2022 | 106.26 | 108.06 | 106.25 | 108.03 | 1,223,710 | +2.47(+2.34%) |
Mar 02, 2022 | 104.48 | 106.18 | 103.97 | 105.56 | 1,409,394 | +1.15(+1.10%) |
Mar 01, 2022 | 104.13 | 105.13 | 103.63 | 104.41 | 2,309,223 | +0.11(+0.11%) |
Feb 28, 2022 | 102.62 | 104.84 | 102.62 | 104.30 | 2,417,867 | +0.68(+0.66%) |
Feb 25, 2022 | 100.45 | 103.85 | 101.40 | 103.61 | 1,380,392 | +4.12(+4.14%) |
Feb 24, 2022 | 99.54 | 99.97 | 97.17 | 99.49 | 2,453,656 | -0.61(-0.61%) |
Feb 23, 2022 | 100.84 | 101.37 | 99.89 | 100.10 | 1,620,883 | -0.83(-0.82%) |
Feb 22, 2022 | 100.67 | 101.96 | 100.32 | 100.93 | 1,252,924 | +0.21(+0.21%) |
Feb 18, 2022 | 100.72 | 0 | -0.59(-0.58%) | |||
Feb 17, 2022 | 100.51 | 101.83 | 99.51 | 101.31 | 1,012,768 | +1.19(+1.19%) |
Feb 16, 2022 | 99.79 | 100.55 | 98.88 | 100.12 | 748,510 | +0.53(+0.53%) |
Feb 15, 2022 | 100.34 | 100.83 | 99.16 | 99.59 | 911,548 | -0.42(-0.42%) |
Feb 14, 2022 | 100.87 | 101.14 | 98.65 | 100.02 | 1,101,148 | -0.66(-0.66%) |
Feb 11, 2022 | 100.11 | 101.75 | 99.63 | 100.68 | 910,823 | +0.69(+0.69%) |
Feb 10, 2022 | 101.97 | 102.25 | 99.49 | 99.99 | 996,786 | -2.74(-2.66%) |
Feb 09, 2022 | 100.28 | 103.07 | 100.28 | 102.72 | 1,275,318 | +2.15(+2.14%) |
Feb 08, 2022 | 100.27 | 100.98 | 99.90 | 100.57 | 1,126,473 | +0.59(+0.59%) |
Feb 07, 2022 | 99.85 | 100.45 | 98.90 | 99.98 | 923,789 | +0.17(+0.17%) |
Feb 04, 2022 | 100.03 | 100.80 | 98.81 | 99.81 | 1,007,923 | -0.96(-0.95%) |
Feb 03, 2022 | 100.76 | 101.10 | 100.77 | 1,022,176 | -0.01(-0.01%) | |
Feb 02, 2022 | 99.87 | 101.39 | 99.61 | 100.78 | 1,170,214 | +0.48(+0.48%) |