Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 101.03 | 101.46 | 98.41 | 98.56 | 2,106,597 | -3.23(-3.17%) |
Apr 28, 2022 | 100.77 | 102.25 | 99.60 | 101.79 | 1,305,994 | +1.81(+1.81%) |
Apr 27, 2022 | 100.18 | 101.05 | 99.20 | 99.98 | 1,473,998 | -0.16(-0.16%) |
Apr 26, 2022 | 101.80 | 102.19 | 100.11 | 100.14 | 1,233,797 | -2.23(-2.18%) |
Apr 25, 2022 | 101.34 | 102.52 | 99.82 | 102.37 | 1,296,732 | +0.41(+0.40%) |
Apr 22, 2022 | 104.43 | 104.47 | 101.86 | 101.96 | 841,030 | -2.87(-2.74%) |
Apr 21, 2022 | 106.56 | 106.80 | 104.67 | 104.83 | 836,437 | -0.98(-0.93%) |
Apr 20, 2022 | 105.87 | 106.45 | 105.59 | 105.81 | 1,070,894 | +0.66(+0.63%) |
Apr 19, 2022 | 103.63 | 105.36 | 103.63 | 105.15 | 843,086 | +1.45(+1.40%) |
Apr 18, 2022 | 103.05 | 104.19 | 103.05 | 103.70 | 967,284 | +0.29(+0.28%) |
Apr 14, 2022 | 103.92 | 104.53 | 103.41 | 103.41 | 545,024 | -0.64(-0.62%) |
Apr 13, 2022 | 103.14 | 104.19 | 103.10 | 104.05 | 1,481,563 | +0.79(+0.77%) |
Apr 12, 2022 | 103.90 | 104.79 | 102.92 | 103.26 | 1,036,390 | -0.25(-0.24%) |
Apr 11, 2022 | 103.43 | 104.79 | 103.37 | 103.51 | 1,225,950 | -0.23(-0.22%) |
Apr 08, 2022 | 102.90 | 104.26 | 102.87 | 103.74 | 913,583 | +0.64(+0.62%) |
Apr 07, 2022 | 102.54 | 103.50 | 101.74 | 103.10 | 1,262,338 | +0.37(+0.36%) |
Apr 06, 2022 | 102.38 | 103.14 | 102.12 | 102.73 | 1,162,732 | -0.39(-0.38%) |
Apr 05, 2022 | 104.43 | 104.88 | 102.91 | 103.12 | 2,123,780 | -1.59(-1.52%) |
Apr 04, 2022 | 104.50 | 104.80 | 103.58 | 104.71 | 1,168,874 | +0.26(+0.25%) |
Apr 01, 2022 | 105.15 | 105.22 | 103.38 | 104.45 | 980,658 | -0.12(-0.11%) |
Mar 31, 2022 | 106.03 | 106.42 | 104.50 | 104.57 | 2,813,081 | -2.13(-2.00%) |
Mar 30, 2022 | 107.66 | 108.02 | 106.26 | 106.70 | 730,784 | -0.94(-0.87%) |
Mar 29, 2022 | 107.07 | 107.76 | 106.64 | 107.64 | 1,053,324 | +1.43(+1.35%) |
Mar 28, 2022 | 106.25 | 106.25 | 105.23 | 106.21 | 737,078 | -0.30(-0.28%) |
Mar 25, 2022 | 105.65 | 106.53 | 105.53 | 106.51 | 1,007,475 | +0.85(+0.80%) |
Mar 24, 2022 | 104.48 | 105.66 | 104.30 | 105.66 | 1,084,322 | +0.85(+0.81%) |
Mar 23, 2022 | 105.82 | 106.07 | 104.81 | 104.81 | 746,792 | -1.43(-1.35%) |
Mar 22, 2022 | 105.66 | 106.56 | 105.66 | 106.24 | 1,150,603 | +0.90(+0.85%) |
Mar 21, 2022 | 105.44 | 106.37 | 104.76 | 105.34 | 1,049,928 | -0.09(-0.09%) |
Mar 18, 2022 | 104.47 | 105.55 | 104.13 | 105.43 | 1,386,733 | +0.41(+0.39%) |
Mar 17, 2022 | 103.49 | 105.05 | 103.20 | 105.02 | 1,085,809 | +0.98(+0.94%) |
Mar 16, 2022 | 103.06 | 104.06 | 101.86 | 104.04 | 1,288,563 | +1.91(+1.87%) |
Mar 15, 2022 | 100.71 | 102.32 | 100.53 | 102.13 | 2,112,321 | +1.59(+1.58%) |
Mar 14, 2022 | 101.72 | 102.01 | 100.03 | 100.54 | 1,944,188 | -0.65(-0.64%) |
Mar 11, 2022 | 102.88 | 103.00 | 101.15 | 101.19 | 2,728,620 | -0.93(-0.91%) |
Mar 10, 2022 | 101.68 | 102.33 | 100.94 | 102.12 | 1,186,310 | -0.68(-0.66%) |
Mar 09, 2022 | 102.87 | 103.49 | 102.41 | 102.80 | 1,709,238 | +1.94(+1.92%) |
Mar 08, 2022 | 101.82 | 103.45 | 100.76 | 100.86 | 1,510,912 | -0.69(-0.68%) |
Mar 07, 2022 | 103.97 | 104.15 | 101.51 | 101.55 | 1,932,696 | -2.82(-2.70%) |
Mar 04, 2022 | 104.69 | 104.69 | 103.31 | 104.37 | 1,159,932 | -1.25(-1.18%) |
Mar 03, 2022 | 106.48 | 106.74 | 104.81 | 105.62 | 1,157,168 | -0.51(-0.48%) |
Mar 02, 2022 | 103.79 | 106.57 | 103.79 | 106.13 | 2,005,946 | +3.10(+3.01%) |
Mar 01, 2022 | 104.57 | 105.09 | 102.31 | 103.03 | 2,079,563 | -1.97(-1.88%) |
Feb 28, 2022 | 104.19 | 105.39 | 103.62 | 105.00 | 1,867,623 | -0.56(-0.53%) |
Feb 25, 2022 | 103.23 | 105.85 | 104.00 | 105.56 | 2,218,208 | +2.72(+2.64%) |
Feb 24, 2022 | 100.07 | 102.97 | 99.65 | 102.84 | 5,063,185 | +0.35(+0.34%) |
Feb 23, 2022 | 104.56 | 104.88 | 102.35 | 102.49 | 1,937,399 | -1.30(-1.25%) |
Feb 22, 2022 | 104.64 | 105.37 | 102.91 | 103.79 | 2,115,294 | -1.32(-1.26%) |
Feb 18, 2022 | 105.11 | 0 | -0.62(-0.59%) | |||
Feb 17, 2022 | 107.03 | 107.03 | 105.56 | 105.73 | 1,468,090 | -1.72(-1.60%) |
Feb 16, 2022 | 106.88 | 107.77 | 106.48 | 107.45 | 1,925,018 | +0.02(+0.02%) |
Feb 15, 2022 | 106.44 | 107.47 | 106.29 | 107.43 | 1,841,946 | +1.71(+1.62%) |
Feb 14, 2022 | 106.60 | 106.81 | 104.98 | 105.72 | 3,382,525 | -0.95(-0.89%) |
Feb 11, 2022 | 108.02 | 108.91 | 106.18 | 106.67 | 2,487,314 | -1.17(-1.08%) |
Feb 10, 2022 | 108.25 | 109.99 | 107.48 | 107.84 | 2,543,874 | -1.46(-1.34%) |
Feb 09, 2022 | 108.24 | 109.47 | 108.24 | 109.30 | 2,077,482 | +1.66(+1.54%) |
Feb 08, 2022 | 106.63 | 107.81 | 106.26 | 107.64 | 2,600,803 | +0.76(+0.71%) |
Feb 07, 2022 | 106.69 | 107.67 | 106.35 | 106.88 | 2,452,251 | +0.40(+0.38%) |
Feb 04, 2022 | 106.83 | 107.27 | 105.41 | 106.48 | 2,651,993 | -0.90(-0.84%) |
Feb 03, 2022 | 108.17 | 107.29 | 107.38 | 9,420,544 | -1.37(-1.26%) | |
Feb 02, 2022 | 107.84 | 108.98 | 107.38 | 108.75 | 2,399,064 | +1.00(+0.93%) |