Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.51 | 99.89 | 89.34 | 91.27 | 728,345 | -7.23(-7.34%) |
Apr 28, 2022 | 104.91 | 105.22 | 97.60 | 98.50 | 946,850 | -4.78(-4.63%) |
Apr 27, 2022 | 104.31 | 105.70 | 103.00 | 103.28 | 261,549 | +0.06(+0.06%) |
Apr 26, 2022 | 107.21 | 107.89 | 102.19 | 103.22 | 564,607 | -5.07(-4.68%) |
Apr 25, 2022 | 105.28 | 109.21 | 105.25 | 108.29 | 474,371 | +2.37(+2.24%) |
Apr 22, 2022 | 106.33 | 108.10 | 104.80 | 105.92 | 304,146 | -0.13(-0.12%) |
Apr 21, 2022 | 110.20 | 110.83 | 105.30 | 106.05 | 446,006 | -3.54(-3.23%) |
Apr 20, 2022 | 110.13 | 110.80 | 108.11 | 109.59 | 167,725 | -0.19(-0.17%) |
Apr 19, 2022 | 106.96 | 111.11 | 106.00 | 109.78 | 238,838 | +2.63(+2.45%) |
Apr 18, 2022 | 112.75 | 112.75 | 105.93 | 107.15 | 992,922 | -5.70(-5.05%) |
Apr 14, 2022 | 115.29 | 115.29 | 111.75 | 112.85 | 386,550 | -2.57(-2.23%) |
Apr 13, 2022 | 109.69 | 115.52 | 107.94 | 115.42 | 371,767 | +6.58(+6.05%) |
Apr 12, 2022 | 107.41 | 110.64 | 106.44 | 108.84 | 641,121 | +2.61(+2.46%) |
Apr 11, 2022 | 110.75 | 110.87 | 105.06 | 106.23 | 350,376 | -4.84(-4.36%) |
Apr 08, 2022 | 112.23 | 115.41 | 110.64 | 111.07 | 359,219 | -3.21(-2.81%) |
Apr 07, 2022 | 117.40 | 119.94 | 111.26 | 114.28 | 512,378 | -3.33(-2.83%) |
Apr 06, 2022 | 114.03 | 119.07 | 113.04 | 117.61 | 398,322 | +1.88(+1.62%) |
Apr 05, 2022 | 117.36 | 120.34 | 114.87 | 115.73 | 363,326 | -1.67(-1.42%) |
Apr 04, 2022 | 116.22 | 120.69 | 115.28 | 117.40 | 255,403 | +1.43(+1.23%) |
Apr 01, 2022 | 117.76 | 119.68 | 114.04 | 115.97 | 484,811 | -1.39(-1.18%) |
Mar 31, 2022 | 115.83 | 118.93 | 115.26 | 117.36 | 481,180 | +1.34(+1.15%) |
Mar 30, 2022 | 119.15 | 123.03 | 114.81 | 116.02 | 312,595 | -3.38(-2.83%) |
Mar 29, 2022 | 112.16 | 120.47 | 112.16 | 119.40 | 532,286 | +8.05(+7.23%) |
Mar 28, 2022 | 116.99 | 116.99 | 107.00 | 111.35 | 479,242 | -3.04(-2.66%) |
Mar 25, 2022 | 117.06 | 117.50 | 111.92 | 114.39 | 2,427,139 | -2.34(-2.00%) |
Mar 24, 2022 | 111.72 | 122.01 | 107.00 | 116.73 | 1,869,272 | -0.41(-0.35%) |
Mar 23, 2022 | 122.39 | 122.96 | 116.74 | 117.14 | 237,161 | -6.20(-5.03%) |
Mar 22, 2022 | 110.86 | 125.88 | 110.86 | 123.34 | 450,436 | +11.76(+10.54%) |
Mar 21, 2022 | 116.91 | 126.79 | 111.11 | 111.58 | 327,044 | -5.86(-4.99%) |
Mar 18, 2022 | 118.49 | 121.04 | 116.90 | 117.44 | 500,348 | -1.05(-0.89%) |
Mar 17, 2022 | 122.47 | 124.27 | 116.95 | 118.49 | 380,741 | -4.44(-3.61%) |
Mar 16, 2022 | 110.28 | 123.44 | 110.28 | 122.93 | 714,246 | +13.49(+12.33%) |
Mar 15, 2022 | 108.94 | 111.28 | 104.49 | 109.44 | 914,172 | +6.80(+6.63%) |
Mar 14, 2022 | 112.00 | 113.00 | 96.97 | 102.64 | 1,712,903 | +0.46(+0.45%) |
Mar 11, 2022 | 103.47 | 105.81 | 101.04 | 102.18 | 410,674 | -0.31(-0.30%) |
Mar 10, 2022 | 102.69 | 104.83 | 101.62 | 102.49 | 522,975 | -2.36(-2.25%) |
Mar 09, 2022 | 106.97 | 109.47 | 104.30 | 104.85 | 156,607 | -0.92(-0.87%) |
Mar 08, 2022 | 105.89 | 108.53 | 104.99 | 105.77 | 242,516 | +0.21(+0.20%) |
Mar 07, 2022 | 104.08 | 105.88 | 103.22 | 105.56 | 173,571 | +1.03(+0.99%) |
Mar 04, 2022 | 104.56 | 106.80 | 102.25 | 104.53 | 233,534 | -0.99(-0.94%) |
Mar 03, 2022 | 107.76 | 108.50 | 102.00 | 105.52 | 421,955 | -0.96(-0.90%) |
Mar 02, 2022 | 108.74 | 109.41 | 105.62 | 106.48 | 556,345 | -2.35(-2.16%) |
Mar 01, 2022 | 114.32 | 117.00 | 108.06 | 108.83 | 302,068 | -3.56(-3.17%) |
Feb 28, 2022 | 107.67 | 113.94 | 107.34 | 112.39 | 272,054 | +3.87(+3.57%) |
Feb 25, 2022 | 109.16 | 109.14 | 106.51 | 108.52 | 240,406 | +1.33(+1.24%) |
Feb 24, 2022 | 103.81 | 109.80 | 103.81 | 107.19 | 424,575 | -0.11(-0.10%) |
Feb 23, 2022 | 111.60 | 112.30 | 105.50 | 107.30 | 300,497 | -3.72(-3.35%) |
Feb 22, 2022 | 111.50 | 113.67 | 108.09 | 111.02 | 120,538 | -0.97(-0.87%) |
Feb 18, 2022 | 111.99 | 0 | -2.75(-2.40%) | |||
Feb 17, 2022 | 116.37 | 119.81 | 114.21 | 114.74 | 222,859 | -2.97(-2.52%) |
Feb 16, 2022 | 122.32 | 124.80 | 114.43 | 117.71 | 334,808 | -4.88(-3.98%) |
Feb 15, 2022 | 123.32 | 127.00 | 121.83 | 122.59 | 223,285 | +0.85(+0.70%) |
Feb 14, 2022 | 125.60 | 125.86 | 121.03 | 121.74 | 154,387 | -1.10(-0.90%) |
Feb 11, 2022 | 124.99 | 128.97 | 121.93 | 122.84 | 99,556 | -0.67(-0.54%) |
Feb 10, 2022 | 123.04 | 128.55 | 122.64 | 123.51 | 227,881 | -1.49(-1.19%) |
Feb 09, 2022 | 124.10 | 128.41 | 124.10 | 125.00 | 147,399 | +1.56(+1.26%) |
Feb 08, 2022 | 120.01 | 124.02 | 118.13 | 123.44 | 159,776 | +2.45(+2.02%) |
Feb 07, 2022 | 122.39 | 126.08 | 119.82 | 120.99 | 133,709 | -0.82(-0.67%) |
Feb 04, 2022 | 115.92 | 122.73 | 113.85 | 121.81 | 237,970 | +5.97(+5.15%) |
Feb 03, 2022 | 118.75 | 115.84 | 125,514 | -4.63(-3.84%) | ||
Feb 02, 2022 | 120.98 | 121.25 | 118.40 | 120.47 | 170,611 | -0.80(-0.66%) |