Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.09 | 100.83 | 96.18 | 96.48 | 328,384 | -1.95(-1.98%) |
Apr 28, 2022 | 98.69 | 99.69 | 95.16 | 98.43 | 460,178 | +0.93(+0.95%) |
Apr 27, 2022 | 100.49 | 103.06 | 96.37 | 97.50 | 820,071 | -3.11(-3.09%) |
Apr 26, 2022 | 104.63 | 104.93 | 100.21 | 100.61 | 490,075 | -5.21(-4.92%) |
Apr 25, 2022 | 105.27 | 108.17 | 104.33 | 105.82 | 386,870 | +0.36(+0.34%) |
Apr 22, 2022 | 110.79 | 110.98 | 105.13 | 105.46 | 324,586 | -6.29(-5.63%) |
Apr 21, 2022 | 117.79 | 117.79 | 110.75 | 111.75 | 325,150 | -4.81(-4.13%) |
Apr 20, 2022 | 118.50 | 118.50 | 115.78 | 116.56 | 282,071 | -0.83(-0.71%) |
Apr 19, 2022 | 111.44 | 117.94 | 111.44 | 117.39 | 379,013 | +4.63(+4.11%) |
Apr 18, 2022 | 115.00 | 115.69 | 111.75 | 112.76 | 312,496 | -2.56(-2.22%) |
Apr 14, 2022 | 119.17 | 119.96 | 115.31 | 115.32 | 317,534 | -3.85(-3.23%) |
Apr 13, 2022 | 115.76 | 120.32 | 115.76 | 119.17 | 342,118 | +2.73(+2.34%) |
Apr 12, 2022 | 119.50 | 122.72 | 114.29 | 116.44 | 471,576 | -1.83(-1.55%) |
Apr 11, 2022 | 121.44 | 121.69 | 116.89 | 118.27 | 480,715 | -3.81(-3.12%) |
Apr 08, 2022 | 122.18 | 123.96 | 120.51 | 122.08 | 346,975 | -1.01(-0.82%) |
Apr 07, 2022 | 119.45 | 123.86 | 119.25 | 123.09 | 690,190 | +3.41(+2.85%) |
Apr 06, 2022 | 119.04 | 120.38 | 113.93 | 119.68 | 615,660 | -1.04(-0.86%) |
Apr 05, 2022 | 120.65 | 120.82 | 118.12 | 120.72 | 941,563 | +1.38(+1.16%) |
Apr 04, 2022 | 120.82 | 121.47 | 116.47 | 119.34 | 553,949 | -1.75(-1.45%) |
Apr 01, 2022 | 116.35 | 121.95 | 116.18 | 121.09 | 532,725 | +4.80(+4.13%) |
Mar 31, 2022 | 116.99 | 118.84 | 116.05 | 116.29 | 267,383 | -0.37(-0.32%) |
Mar 30, 2022 | 115.36 | 118.14 | 114.32 | 116.66 | 324,312 | +0.40(+0.34%) |
Mar 29, 2022 | 114.68 | 117.15 | 114.05 | 116.26 | 357,490 | +3.00(+2.65%) |
Mar 28, 2022 | 111.98 | 113.80 | 110.55 | 113.26 | 269,361 | +1.98(+1.78%) |
Mar 25, 2022 | 114.01 | 114.65 | 110.00 | 111.28 | 241,661 | -1.13(-1.01%) |
Mar 24, 2022 | 109.95 | 112.58 | 106.90 | 112.41 | 287,028 | +3.57(+3.28%) |
Mar 23, 2022 | 113.43 | 113.43 | 107.60 | 108.84 | 519,946 | -5.88(-5.13%) |
Mar 22, 2022 | 112.21 | 115.38 | 112.21 | 114.72 | 391,447 | +1.33(+1.17%) |
Mar 21, 2022 | 116.06 | 116.32 | 111.03 | 113.39 | 324,998 | -2.51(-2.17%) |
Mar 18, 2022 | 113.23 | 116.28 | 112.74 | 115.90 | 376,453 | +2.63(+2.32%) |
Mar 17, 2022 | 108.75 | 114.45 | 108.59 | 113.27 | 458,103 | +3.88(+3.55%) |
Mar 16, 2022 | 104.37 | 110.10 | 104.37 | 109.39 | 673,224 | +6.93(+6.76%) |
Mar 15, 2022 | 102.29 | 103.40 | 100.45 | 102.46 | 701,511 | +0.57(+0.56%) |
Mar 14, 2022 | 105.16 | 108.07 | 101.35 | 101.89 | 480,470 | -3.59(-3.40%) |
Mar 11, 2022 | 108.65 | 108.76 | 105.19 | 105.48 | 712,652 | -1.54(-1.44%) |
Mar 10, 2022 | 103.32 | 107.32 | 102.81 | 107.02 | 535,213 | +1.25(+1.18%) |
Mar 09, 2022 | 106.22 | 106.38 | 104.34 | 105.77 | 491,746 | +2.84(+2.76%) |
Mar 08, 2022 | 104.32 | 104.87 | 101.37 | 102.93 | 671,035 | -1.95(-1.86%) |
Mar 07, 2022 | 109.69 | 110.31 | 104.88 | 104.88 | 518,752 | -5.31(-4.82%) |
Mar 04, 2022 | 112.52 | 113.89 | 109.29 | 110.19 | 287,856 | -2.77(-2.45%) |
Mar 03, 2022 | 116.89 | 116.89 | 112.25 | 112.96 | 240,718 | -2.15(-1.87%) |
Mar 02, 2022 | 112.79 | 116.91 | 112.79 | 115.11 | 457,476 | +2.15(+1.90%) |
Mar 01, 2022 | 112.68 | 117.04 | 112.30 | 112.96 | 575,309 | +0.33(+0.29%) |
Feb 28, 2022 | 111.87 | 112.80 | 110.29 | 112.63 | 567,983 | +0.20(+0.18%) |
Feb 25, 2022 | 110.68 | 112.82 | 108.71 | 112.43 | 568,837 | +2.23(+2.02%) |
Feb 24, 2022 | 100.34 | 110.36 | 100.00 | 110.20 | 1,391,575 | +6.00(+5.76%) |
Feb 23, 2022 | 109.14 | 111.66 | 103.62 | 104.20 | 1,734,440 | -1.95(-1.84%) |
Feb 22, 2022 | 103.13 | 107.56 | 103.00 | 106.15 | 991,694 | +1.64(+1.57%) |
Feb 18, 2022 | 104.51 | 0 | -4.01(-3.70%) | |||
Feb 17, 2022 | 115.14 | 116.74 | 108.30 | 108.52 | 785,854 | -8.64(-7.37%) |
Feb 16, 2022 | 119.00 | 120.82 | 116.50 | 117.16 | 779,040 | -0.59(-0.50%) |
Feb 15, 2022 | 117.41 | 118.88 | 116.00 | 117.75 | 353,563 | +2.64(+2.29%) |
Feb 14, 2022 | 115.42 | 118.40 | 114.14 | 115.11 | 552,911 | -1.55(-1.33%) |
Feb 11, 2022 | 119.34 | 120.54 | 115.24 | 116.66 | 409,109 | -3.38(-2.82%) |
Feb 10, 2022 | 120.04 | 124.03 | 118.55 | 120.04 | 302,185 | -2.40(-1.96%) |
Feb 09, 2022 | 120.20 | 123.18 | 120.07 | 122.44 | 353,234 | +4.47(+3.79%) |
Feb 08, 2022 | 115.02 | 119.36 | 114.21 | 117.97 | 346,608 | +1.88(+1.62%) |
Feb 07, 2022 | 117.48 | 120.25 | 115.89 | 116.09 | 373,425 | -1.06(-0.90%) |
Feb 04, 2022 | 115.95 | 117.95 | 114.77 | 117.15 | 391,736 | +0.96(+0.83%) |
Feb 03, 2022 | 119.08 | 115.06 | 116.19 | 473,931 | -4.24(-3.52%) | |
Feb 02, 2022 | 121.23 | 121.93 | 118.89 | 120.43 | 318,859 | +0.33(+0.27%) |