Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.25 | 104.20 | 99.75 | 99.75 | 742 | +1.15(+1.17%) |
Apr 28, 2022 | 101.28 | 103.00 | 97.66 | 98.60 | 2,176 | -1.23(-1.23%) |
Apr 27, 2022 | 97.80 | 101.85 | 97.80 | 99.83 | 4,610 | -0.19(-0.18%) |
Apr 26, 2022 | 107.00 | 107.00 | 98.70 | 100.01 | 1,633 | -5.73(-5.42%) |
Apr 25, 2022 | 106.25 | 106.25 | 101.50 | 105.74 | 3,685 | -2.76(-2.54%) |
Apr 22, 2022 | 108.25 | 108.75 | 104.00 | 108.50 | 1,966 | +0.84(+0.78%) |
Apr 21, 2022 | 109.00 | 111.75 | 107.66 | 107.66 | 149 | -2.97(-2.68%) |
Apr 20, 2022 | 110.88 | 113.00 | 108.25 | 110.62 | 1,070 | +0.38(+0.34%) |
Apr 19, 2022 | 107.01 | 112.50 | 107.01 | 110.25 | 405 | -1.18(-1.06%) |
Apr 18, 2022 | 107.30 | 112.00 | 107.30 | 111.43 | 872 | +2.67(+2.45%) |
Apr 14, 2022 | 115.83 | 115.83 | 108.52 | 108.76 | 782 | +2.34(+2.20%) |
Apr 13, 2022 | 104.26 | 111.99 | 104.26 | 106.42 | 650 | -1.08(-1.00%) |
Apr 12, 2022 | 107.00 | 112.00 | 106.00 | 107.50 | 1,808 | -1.88(-1.71%) |
Apr 11, 2022 | 108.50 | 114.43 | 108.50 | 109.38 | 2,790 | +3.81(+3.60%) |
Apr 08, 2022 | 110.45 | 111.00 | 105.46 | 105.57 | 832 | -3.09(-2.84%) |
Apr 07, 2022 | 109.25 | 114.74 | 108.66 | 108.66 | 3,456 | -0.35(-0.32%) |
Apr 06, 2022 | 117.50 | 117.50 | 109.00 | 109.01 | 1,006 | -8.49(-7.23%) |
Apr 05, 2022 | 115.71 | 120.29 | 114.30 | 117.50 | 166 | -0.85(-0.72%) |
Apr 04, 2022 | 121.19 | 121.20 | 114.76 | 118.35 | 1,048 | -0.26(-0.22%) |
Apr 01, 2022 | 113.50 | 118.61 | 113.01 | 118.61 | 169 | +2.61(+2.25%) |
Mar 31, 2022 | 113.20 | 120.75 | 113.00 | 116.00 | 986 | +1.05(+0.91%) |
Mar 30, 2022 | 119.66 | 121.18 | 113.02 | 114.95 | 317 | -5.42(-4.51%) |
Mar 29, 2022 | 115.78 | 125.32 | 115.46 | 120.38 | 1,948 | +6.38(+5.60%) |
Mar 28, 2022 | 113.01 | 119.10 | 113.00 | 114.00 | 453 | -0.52(-0.45%) |
Mar 25, 2022 | 113.34 | 120.78 | 112.11 | 114.52 | 534 | +2.17(+1.93%) |
Mar 24, 2022 | 117.79 | 119.46 | 112.04 | 112.35 | 3,144 | -6.15(-5.19%) |
Mar 23, 2022 | 123.17 | 123.17 | 114.70 | 118.50 | 348 | -3.50(-2.87%) |
Mar 22, 2022 | 124.10 | 124.14 | 118.15 | 122.00 | 166 | +2.68(+2.25%) |
Mar 21, 2022 | 116.84 | 124.56 | 116.64 | 119.32 | 159 | -3.34(-2.73%) |
Mar 18, 2022 | 123.25 | 128.18 | 118.96 | 122.66 | 2,917 | +3.29(+2.76%) |
Mar 17, 2022 | 116.81 | 124.59 | 116.81 | 119.37 | 1,727 | +1.36(+1.15%) |
Mar 16, 2022 | 117.22 | 126.00 | 116.17 | 118.01 | 493 | +2.44(+2.11%) |
Mar 15, 2022 | 109.14 | 117.00 | 109.14 | 115.57 | 1,586 | +1.53(+1.34%) |
Mar 14, 2022 | 112.96 | 121.15 | 112.96 | 114.04 | 362 | -3.87(-3.28%) |
Mar 11, 2022 | 114.87 | 121.50 | 114.87 | 117.91 | 1,195 | +5.46(+4.86%) |
Mar 10, 2022 | 115.57 | 115.58 | 109.33 | 112.45 | 2,357 | -1.98(-1.73%) |
Mar 09, 2022 | 115.42 | 116.40 | 105.00 | 114.44 | 2,865 | +6.33(+5.86%) |
Mar 08, 2022 | 104.17 | 109.46 | 102.56 | 108.11 | 2,333 | +3.77(+3.61%) |
Mar 07, 2022 | 107.54 | 114.05 | 102.45 | 104.34 | 3,340 | -1.36(-1.29%) |
Mar 04, 2022 | 112.00 | 112.12 | 101.76 | 105.70 | 3,601 | -9.77(-8.46%) |
Mar 03, 2022 | 118.75 | 120.98 | 111.00 | 115.47 | 5,087 | -7.17(-5.85%) |
Mar 02, 2022 | 127.06 | 127.06 | 118.75 | 122.64 | 1,897 | -1.92(-1.55%) |
Mar 01, 2022 | 122.56 | 130.88 | 122.56 | 124.56 | 3,587 | -16.80(-11.88%) |
Feb 28, 2022 | 136.00 | 145.00 | 136.00 | 141.37 | 1,446 | +3.34(+2.42%) |
Feb 25, 2022 | 137.00 | 143.00 | 135.00 | 138.03 | 923 | +0.85(+0.62%) |
Feb 24, 2022 | 133.20 | 139.50 | 129.75 | 137.18 | 473 | -0.45(-0.33%) |
Feb 23, 2022 | 147.75 | 147.75 | 136.46 | 137.63 | 240 | -8.02(-5.51%) |
Feb 22, 2022 | 137.30 | 145.99 | 136.86 | 145.65 | 1,010 | +0.05(+0.03%) |
Feb 18, 2022 | 145.60 | 0 | -6.87(-4.51%) | |||
Feb 17, 2022 | 149.28 | 154.99 | 144.12 | 152.47 | 506 | +1.86(+1.23%) |
Feb 16, 2022 | 153.35 | 153.35 | 143.41 | 150.61 | 2,818 | +4.59(+3.15%) |
Feb 15, 2022 | 148.69 | 153.46 | 146.01 | 146.02 | 541 | -5.85(-3.86%) |
Feb 14, 2022 | 155.98 | 156.00 | 145.46 | 151.88 | 635 | +6.38(+4.38%) |
Feb 11, 2022 | 148.27 | 156.00 | 145.50 | 145.50 | 365 | -2.51(-1.70%) |
Feb 10, 2022 | 146.37 | 155.78 | 144.11 | 148.01 | 529 | -6.03(-3.91%) |
Feb 09, 2022 | 155.36 | 155.36 | 144.68 | 154.04 | 1,477 | +0.29(+0.19%) |
Feb 08, 2022 | 141.00 | 153.75 | 141.00 | 153.75 | 651 | +5.03(+3.39%) |
Feb 07, 2022 | 155.04 | 155.47 | 144.55 | 148.72 | 433 | +4.22(+2.92%) |
Feb 04, 2022 | 139.70 | 146.76 | 138.51 | 144.50 | 280 | +2.19(+1.54%) |
Feb 03, 2022 | 141.76 | 142.31 | 712 | -5.74(-3.88%) | ||
Feb 02, 2022 | 151.87 | 158.00 | 146.64 | 148.05 | 1,537 | -3.69(-2.43%) |