Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 108.66 | 111.04 | 104.28 | 104.50 | 1,927,842 | -6.16(-5.57%) |
Apr 28, 2022 | 107.70 | 112.61 | 104.98 | 110.67 | 2,703,856 | +5.31(+5.04%) |
Apr 27, 2022 | 109.47 | 114.43 | 104.62 | 105.36 | 4,002,500 | -1.36(-1.27%) |
Apr 26, 2022 | 110.02 | 110.11 | 106.66 | 106.71 | 2,417,298 | -4.84(-4.34%) |
Apr 25, 2022 | 107.61 | 111.68 | 107.02 | 111.55 | 2,008,160 | +3.34(+3.09%) |
Apr 22, 2022 | 109.84 | 111.44 | 108.00 | 108.21 | 1,628,378 | -1.98(-1.80%) |
Apr 21, 2022 | 113.79 | 115.51 | 109.91 | 110.19 | 1,287,425 | -1.69(-1.51%) |
Apr 20, 2022 | 113.56 | 116.36 | 111.84 | 111.88 | 1,743,571 | +0.29(+0.26%) |
Apr 19, 2022 | 107.64 | 111.94 | 106.34 | 111.59 | 1,635,665 | +4.43(+4.13%) |
Apr 18, 2022 | 104.88 | 107.81 | 104.43 | 107.16 | 1,439,273 | +2.10(+2.00%) |
Apr 14, 2022 | 109.17 | 109.44 | 105.04 | 105.06 | 1,204,042 | -3.56(-3.28%) |
Apr 13, 2022 | 108.18 | 110.27 | 106.59 | 108.62 | 2,560,418 | +1.42(+1.32%) |
Apr 12, 2022 | 108.30 | 110.33 | 106.19 | 107.20 | 1,470,485 | +0.93(+0.88%) |
Apr 11, 2022 | 106.37 | 107.84 | 105.74 | 106.27 | 1,441,441 | -1.41(-1.31%) |
Apr 08, 2022 | 109.71 | 109.96 | 107.53 | 107.67 | 1,249,339 | -2.73(-2.48%) |
Apr 07, 2022 | 109.77 | 112.60 | 108.51 | 110.41 | 1,296,648 | +0.22(+0.20%) |
Apr 06, 2022 | 109.00 | 111.94 | 108.08 | 110.19 | 1,680,817 | -0.70(-0.63%) |
Apr 05, 2022 | 116.92 | 117.10 | 110.38 | 110.89 | 1,969,283 | -6.97(-5.91%) |
Apr 04, 2022 | 115.87 | 119.11 | 115.87 | 117.86 | 1,087,291 | +2.55(+2.21%) |
Apr 01, 2022 | 118.48 | 118.74 | 113.72 | 115.31 | 1,415,712 | -1.84(-1.57%) |
Mar 31, 2022 | 120.19 | 121.53 | 117.12 | 117.16 | 1,674,392 | -2.78(-2.31%) |
Mar 30, 2022 | 123.34 | 123.73 | 119.41 | 119.93 | 1,550,484 | -4.30(-3.46%) |
Mar 29, 2022 | 124.11 | 126.14 | 121.43 | 124.23 | 1,440,305 | +2.39(+1.96%) |
Mar 28, 2022 | 119.83 | 122.16 | 118.96 | 121.84 | 2,040,226 | -1.07(-0.87%) |
Mar 25, 2022 | 121.77 | 123.06 | 119.59 | 122.92 | 1,271,954 | +1.34(+1.10%) |
Mar 24, 2022 | 116.96 | 121.59 | 116.10 | 121.58 | 1,547,114 | +6.12(+5.30%) |
Mar 23, 2022 | 118.71 | 119.70 | 115.13 | 115.45 | 1,301,325 | -4.45(-3.71%) |
Mar 22, 2022 | 120.27 | 121.54 | 119.07 | 119.90 | 1,082,474 | +0.06(+0.05%) |
Mar 21, 2022 | 120.67 | 122.32 | 118.09 | 119.84 | 1,267,855 | -1.99(-1.63%) |
Mar 18, 2022 | 117.90 | 122.69 | 117.54 | 121.83 | 4,111,879 | +2.33(+1.95%) |
Mar 17, 2022 | 114.36 | 119.56 | 113.64 | 119.51 | 2,160,460 | +3.81(+3.30%) |
Mar 16, 2022 | 111.19 | 115.92 | 110.95 | 115.69 | 2,362,741 | +6.18(+5.65%) |
Mar 15, 2022 | 105.57 | 110.00 | 105.31 | 109.51 | 1,537,141 | +4.90(+4.68%) |
Mar 14, 2022 | 106.70 | 110.92 | 103.37 | 104.61 | 2,032,766 | -1.30(-1.23%) |
Mar 11, 2022 | 110.99 | 111.22 | 105.81 | 105.91 | 2,049,431 | -3.05(-2.80%) |
Mar 10, 2022 | 108.61 | 109.71 | 106.59 | 108.96 | 1,369,104 | -1.77(-1.60%) |
Mar 09, 2022 | 110.11 | 112.00 | 108.43 | 110.74 | 2,166,276 | +4.16(+3.91%) |
Mar 08, 2022 | 106.44 | 110.72 | 104.40 | 106.57 | 1,894,324 | +1.12(+1.06%) |
Mar 07, 2022 | 111.84 | 112.86 | 105.36 | 105.45 | 2,335,945 | -5.28(-4.77%) |
Mar 04, 2022 | 111.76 | 112.73 | 109.04 | 110.74 | 1,332,416 | -2.40(-2.12%) |
Mar 03, 2022 | 115.42 | 116.22 | 111.23 | 113.13 | 1,344,986 | -3.10(-2.67%) |
Mar 02, 2022 | 114.17 | 117.07 | 113.78 | 116.24 | 1,335,782 | +2.72(+2.39%) |
Mar 01, 2022 | 116.67 | 117.22 | 112.26 | 113.52 | 1,731,227 | -3.33(-2.85%) |
Feb 28, 2022 | 118.34 | 118.47 | 114.24 | 116.85 | 1,904,297 | -2.10(-1.77%) |
Feb 25, 2022 | 116.03 | 119.05 | 115.28 | 118.95 | 1,754,328 | +2.63(+2.26%) |
Feb 24, 2022 | 106.14 | 116.45 | 106.14 | 116.33 | 2,026,351 | +5.82(+5.26%) |
Feb 23, 2022 | 113.46 | 114.95 | 110.23 | 110.51 | 1,541,907 | -2.27(-2.01%) |
Feb 22, 2022 | 112.60 | 116.16 | 111.50 | 112.78 | 1,510,370 | -1.01(-0.89%) |
Feb 18, 2022 | 113.79 | 0 | -1.16(-1.01%) | |||
Feb 17, 2022 | 116.11 | 117.26 | 114.77 | 114.95 | 1,628,911 | -2.97(-2.52%) |
Feb 16, 2022 | 115.65 | 118.79 | 114.64 | 117.92 | 1,163,042 | +1.00(+0.86%) |
Feb 15, 2022 | 113.02 | 117.32 | 112.92 | 116.92 | 2,022,985 | +5.73(+5.16%) |
Feb 14, 2022 | 111.87 | 115.72 | 109.98 | 111.19 | 1,511,395 | -0.77(-0.69%) |
Feb 11, 2022 | 116.17 | 117.48 | 110.71 | 111.96 | 1,720,333 | -4.20(-3.61%) |
Feb 10, 2022 | 116.91 | 120.98 | 115.67 | 116.16 | 2,237,659 | -4.00(-3.33%) |
Feb 09, 2022 | 116.69 | 120.67 | 115.86 | 120.16 | 1,727,024 | +4.93(+4.28%) |
Feb 08, 2022 | 112.12 | 115.74 | 111.73 | 115.23 | 1,686,573 | +2.14(+1.89%) |
Feb 07, 2022 | 113.01 | 115.14 | 112.46 | 113.09 | 1,897,421 | +0.22(+0.19%) |
Feb 04, 2022 | 110.35 | 114.09 | 109.07 | 112.87 | 1,738,222 | +2.13(+1.92%) |
Feb 03, 2022 | 112.83 | 110.60 | 110.74 | 2,316,475 | -5.31(-4.57%) | |
Feb 02, 2022 | 116.25 | 119.38 | 113.52 | 116.05 | 2,605,868 | +0.34(+0.29%) |