Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.15 | 97.55 | 93.43 | 93.71 | 783,184 | -3.34(-3.44%) |
Apr 28, 2022 | 96.23 | 97.40 | 93.75 | 97.05 | 1,273,782 | +1.73(+1.81%) |
Apr 27, 2022 | 106.65 | 106.70 | 94.47 | 95.32 | 2,215,993 | -8.92(-8.56%) |
Apr 26, 2022 | 106.41 | 107.37 | 103.92 | 104.24 | 897,340 | -2.69(-2.51%) |
Apr 25, 2022 | 106.58 | 107.12 | 103.53 | 106.93 | 742,220 | -0.25(-0.23%) |
Apr 22, 2022 | 109.52 | 109.52 | 107.10 | 107.18 | 783,450 | -2.60(-2.37%) |
Apr 21, 2022 | 110.75 | 112.87 | 109.68 | 109.78 | 895,183 | +0.12(+0.11%) |
Apr 20, 2022 | 108.52 | 110.29 | 108.52 | 109.66 | 621,435 | +1.85(+1.72%) |
Apr 19, 2022 | 104.33 | 108.20 | 104.33 | 107.81 | 762,498 | +3.74(+3.59%) |
Apr 18, 2022 | 102.83 | 104.37 | 101.81 | 104.07 | 963,054 | +0.59(+0.57%) |
Apr 14, 2022 | 106.24 | 106.60 | 103.35 | 103.48 | 579,995 | -2.60(-2.45%) |
Apr 13, 2022 | 105.78 | 106.98 | 105.10 | 106.08 | 650,655 | +0.27(+0.25%) |
Apr 12, 2022 | 106.72 | 107.36 | 105.39 | 105.82 | 1,192,485 | -0.29(-0.27%) |
Apr 11, 2022 | 104.76 | 107.06 | 104.70 | 106.10 | 1,299,180 | +0.87(+0.82%) |
Apr 08, 2022 | 105.78 | 106.49 | 104.84 | 105.23 | 1,062,340 | -0.38(-0.36%) |
Apr 07, 2022 | 105.51 | 106.43 | 104.74 | 105.62 | 1,075,749 | -0.36(-0.34%) |
Apr 06, 2022 | 106.59 | 107.38 | 105.40 | 105.98 | 1,207,719 | -1.33(-1.23%) |
Apr 05, 2022 | 110.20 | 111.16 | 106.88 | 107.30 | 1,293,877 | -3.37(-3.05%) |
Apr 04, 2022 | 108.79 | 111.80 | 108.15 | 110.68 | 1,176,375 | +2.36(+2.18%) |
Apr 01, 2022 | 109.39 | 109.74 | 107.50 | 108.31 | 693,514 | -0.53(-0.48%) |
Mar 31, 2022 | 112.67 | 112.88 | 108.63 | 108.84 | 1,036,634 | -4.06(-3.60%) |
Mar 30, 2022 | 115.38 | 116.10 | 112.11 | 112.90 | 789,812 | -3.19(-2.75%) |
Mar 29, 2022 | 113.87 | 116.56 | 113.39 | 116.09 | 687,174 | +4.43(+3.97%) |
Mar 28, 2022 | 111.36 | 111.89 | 109.97 | 111.66 | 681,158 | +0.11(+0.10%) |
Mar 25, 2022 | 112.30 | 112.42 | 111.19 | 111.55 | 655,354 | -0.09(-0.09%) |
Mar 24, 2022 | 111.91 | 111.99 | 110.62 | 111.64 | 688,711 | +0.63(+0.57%) |
Mar 23, 2022 | 111.57 | 112.62 | 110.90 | 111.01 | 546,340 | -1.66(-1.47%) |
Mar 22, 2022 | 113.06 | 113.77 | 111.93 | 112.67 | 617,272 | +0.03(+0.02%) |
Mar 21, 2022 | 114.61 | 115.00 | 111.94 | 112.64 | 550,450 | -2.08(-1.81%) |
Mar 18, 2022 | 112.78 | 115.23 | 111.16 | 114.72 | 1,350,924 | +2.05(+1.82%) |
Mar 17, 2022 | 109.89 | 112.70 | 109.89 | 112.67 | 494,831 | +2.06(+1.86%) |
Mar 16, 2022 | 108.80 | 110.69 | 107.97 | 110.61 | 581,462 | +2.96(+2.75%) |
Mar 15, 2022 | 106.23 | 107.75 | 105.50 | 107.65 | 693,596 | +2.16(+2.05%) |
Mar 14, 2022 | 105.05 | 106.75 | 104.35 | 105.48 | 842,549 | +1.76(+1.70%) |
Mar 11, 2022 | 107.50 | 108.07 | 103.66 | 103.72 | 634,005 | -3.36(-3.14%) |
Mar 10, 2022 | 105.06 | 107.73 | 104.72 | 107.08 | 513,118 | +0.16(+0.15%) |
Mar 09, 2022 | 105.95 | 108.77 | 105.52 | 106.92 | 640,043 | +4.59(+4.49%) |
Mar 08, 2022 | 105.77 | 105.78 | 101.85 | 102.33 | 1,001,696 | -3.05(-2.89%) |
Mar 07, 2022 | 110.73 | 110.73 | 105.25 | 105.38 | 810,049 | -6.17(-5.53%) |
Mar 04, 2022 | 111.14 | 111.97 | 109.44 | 111.55 | 753,435 | -1.02(-0.91%) |
Mar 03, 2022 | 112.52 | 113.01 | 111.24 | 112.57 | 584,017 | +0.58(+0.52%) |
Mar 02, 2022 | 109.34 | 112.51 | 109.34 | 111.98 | 737,548 | +3.73(+3.44%) |
Mar 01, 2022 | 114.39 | 114.68 | 107.36 | 108.26 | 1,258,156 | -6.41(-5.59%) |
Feb 28, 2022 | 113.37 | 114.79 | 112.33 | 114.66 | 1,783,502 | -0.60(-0.52%) |
Feb 25, 2022 | 112.03 | 115.35 | 112.79 | 115.26 | 572,192 | +3.85(+3.46%) |
Feb 24, 2022 | 107.38 | 111.53 | 106.40 | 111.41 | 1,154,802 | +1.86(+1.70%) |
Feb 23, 2022 | 112.52 | 113.29 | 109.42 | 109.55 | 1,268,163 | -2.97(-2.64%) |
Feb 22, 2022 | 114.50 | 114.64 | 111.97 | 112.53 | 791,680 | -1.80(-1.57%) |
Feb 18, 2022 | 114.32 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 117.11 | 117.40 | 114.52 | 115.03 | 858,289 | -3.19(-2.70%) |
Feb 16, 2022 | 116.81 | 118.76 | 115.80 | 118.22 | 1,016,842 | +1.34(+1.15%) |
Feb 15, 2022 | 114.62 | 117.03 | 114.33 | 116.89 | 908,000 | +3.32(+2.93%) |
Feb 14, 2022 | 115.03 | 115.63 | 112.75 | 113.56 | 1,132,639 | -1.27(-1.11%) |
Feb 11, 2022 | 116.67 | 117.49 | 114.30 | 114.83 | 931,093 | -1.61(-1.39%) |
Feb 10, 2022 | 116.67 | 118.78 | 115.79 | 116.45 | 822,188 | -1.81(-1.53%) |
Feb 09, 2022 | 116.81 | 119.44 | 116.81 | 118.26 | 869,665 | +1.78(+1.53%) |
Feb 08, 2022 | 113.50 | 116.87 | 112.40 | 116.48 | 1,289,087 | +3.22(+2.84%) |
Feb 07, 2022 | 112.44 | 113.56 | 111.17 | 113.26 | 1,269,380 | +0.86(+0.76%) |
Feb 04, 2022 | 110.40 | 113.54 | 109.77 | 112.40 | 1,238,919 | +2.18(+1.98%) |
Feb 03, 2022 | 110.75 | 111.05 | 110.22 | 1,031,125 | -0.89(-0.80%) | |
Feb 02, 2022 | 108.78 | 111.22 | 108.40 | 111.11 | 1,075,654 | +2.29(+2.10%) |