Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.31 | 104.89 | 101.34 | 101.51 | 354,976 | -2.82(-2.71%) |
Apr 28, 2022 | 102.82 | 105.52 | 98.39 | 104.33 | 348,037 | +3.44(+3.41%) |
Apr 27, 2022 | 102.75 | 103.31 | 99.64 | 100.90 | 396,668 | -1.99(-1.94%) |
Apr 26, 2022 | 106.85 | 107.24 | 102.54 | 102.89 | 265,632 | -5.07(-4.70%) |
Apr 25, 2022 | 103.43 | 108.12 | 101.80 | 107.96 | 297,562 | +3.04(+2.90%) |
Apr 22, 2022 | 107.50 | 108.25 | 104.28 | 104.92 | 349,292 | -2.96(-2.75%) |
Apr 21, 2022 | 113.77 | 114.10 | 107.12 | 107.88 | 242,916 | -3.71(-3.33%) |
Apr 20, 2022 | 111.95 | 113.08 | 110.99 | 111.60 | 176,463 | +1.19(+1.08%) |
Apr 19, 2022 | 106.53 | 110.64 | 106.53 | 110.41 | 228,696 | +4.11(+3.87%) |
Apr 18, 2022 | 106.79 | 107.99 | 105.13 | 106.30 | 190,689 | -0.78(-0.73%) |
Apr 14, 2022 | 110.43 | 110.83 | 106.62 | 107.08 | 296,568 | -2.81(-2.56%) |
Apr 13, 2022 | 107.90 | 110.55 | 107.47 | 109.89 | 173,694 | +1.77(+1.64%) |
Apr 12, 2022 | 110.28 | 114.05 | 107.79 | 108.12 | 304,097 | -0.28(-0.26%) |
Apr 11, 2022 | 106.06 | 110.01 | 106.06 | 108.40 | 438,867 | +1.16(+1.08%) |
Apr 08, 2022 | 109.49 | 109.91 | 107.11 | 107.24 | 499,876 | -2.15(-1.97%) |
Apr 07, 2022 | 109.16 | 110.77 | 108.34 | 109.39 | 386,961 | -0.38(-0.34%) |
Apr 06, 2022 | 112.36 | 113.33 | 107.49 | 109.77 | 629,932 | -4.30(-3.77%) |
Apr 05, 2022 | 120.64 | 120.84 | 112.86 | 114.06 | 548,921 | -7.03(-5.80%) |
Apr 04, 2022 | 118.06 | 121.53 | 116.53 | 121.09 | 302,760 | +2.13(+1.79%) |
Apr 01, 2022 | 118.85 | 119.69 | 117.15 | 118.96 | 310,152 | +1.25(+1.06%) |
Mar 31, 2022 | 122.47 | 123.02 | 117.67 | 117.71 | 484,727 | -5.26(-4.28%) |
Mar 30, 2022 | 124.72 | 128.49 | 122.55 | 122.97 | 272,655 | -2.80(-2.23%) |
Mar 29, 2022 | 121.84 | 126.97 | 121.35 | 125.78 | 421,540 | +6.40(+5.36%) |
Mar 28, 2022 | 119.52 | 120.88 | 117.59 | 119.38 | 449,499 | -0.11(-0.09%) |
Mar 25, 2022 | 120.62 | 120.85 | 118.19 | 119.48 | 382,129 | -1.11(-0.92%) |
Mar 24, 2022 | 122.11 | 122.71 | 119.84 | 120.59 | 571,568 | -1.01(-0.83%) |
Mar 23, 2022 | 122.23 | 123.23 | 120.41 | 121.60 | 311,071 | -1.86(-1.51%) |
Mar 22, 2022 | 122.70 | 125.34 | 122.30 | 123.47 | 373,050 | +0.32(+0.26%) |
Mar 21, 2022 | 121.57 | 123.69 | 120.20 | 123.15 | 481,562 | +1.74(+1.44%) |
Mar 18, 2022 | 118.87 | 122.68 | 117.87 | 121.41 | 652,335 | +1.42(+1.18%) |
Mar 17, 2022 | 117.16 | 121.08 | 117.16 | 119.99 | 387,793 | +1.32(+1.11%) |
Mar 16, 2022 | 117.48 | 120.29 | 115.76 | 118.67 | 727,350 | +2.44(+2.10%) |
Mar 15, 2022 | 114.97 | 117.58 | 114.55 | 116.23 | 507,539 | +2.16(+1.89%) |
Mar 14, 2022 | 115.12 | 116.87 | 113.14 | 114.07 | 310,216 | -0.40(-0.35%) |
Mar 11, 2022 | 115.77 | 117.57 | 112.98 | 114.47 | 584,521 | +2.99(+2.68%) |
Mar 10, 2022 | 110.42 | 108.10 | 111.48 | 559,785 | -1.69(-1.50%) | |
Mar 09, 2022 | 111.42 | 114.74 | 110.68 | 113.17 | 341,128 | +4.83(+4.45%) |
Mar 08, 2022 | 110.78 | 111.02 | 105.84 | 108.35 | 739,358 | -1.59(-1.44%) |
Mar 07, 2022 | 121.21 | 122.02 | 109.75 | 109.93 | 528,100 | -10.18(-8.48%) |
Mar 04, 2022 | 121.38 | 122.36 | 117.90 | 120.12 | 352,506 | -2.26(-1.85%) |
Mar 03, 2022 | 123.98 | 126.05 | 121.44 | 122.38 | 330,354 | -2.38(-1.91%) |
Mar 02, 2022 | 119.16 | 125.59 | 118.14 | 124.75 | 624,616 | +7.05(+5.99%) |
Mar 01, 2022 | 118.54 | 119.57 | 115.97 | 117.71 | 587,252 | +2.07(+1.79%) |
Feb 28, 2022 | 113.23 | 116.43 | 112.44 | 115.64 | 377,421 | +0.42(+0.36%) |
Feb 25, 2022 | 109.53 | 115.32 | 111.05 | 115.22 | 427,000 | +6.49(+5.97%) |
Feb 24, 2022 | 102.35 | 108.81 | 99.98 | 108.73 | 522,683 | +2.36(+2.21%) |
Feb 23, 2022 | 111.38 | 112.35 | 106.28 | 106.38 | 529,336 | -4.07(-3.68%) |
Feb 22, 2022 | 113.81 | 115.54 | 110.32 | 110.44 | 424,129 | -4.94(-4.28%) |
Feb 18, 2022 | 115.38 | 0 | -2.20(-1.87%) | |||
Feb 17, 2022 | 119.00 | 120.08 | 116.57 | 117.58 | 483,714 | -2.73(-2.27%) |
Feb 16, 2022 | 119.53 | 121.30 | 118.47 | 120.31 | 429,842 | +0.27(+0.22%) |
Feb 15, 2022 | 114.78 | 120.31 | 114.78 | 120.04 | 421,556 | +6.34(+5.58%) |
Feb 14, 2022 | 114.30 | 116.77 | 112.71 | 113.70 | 355,606 | -1.18(-1.03%) |
Feb 11, 2022 | 117.59 | 118.63 | 113.34 | 114.88 | 480,938 | -1.86(-1.59%) |
Feb 10, 2022 | 116.06 | 119.59 | 114.96 | 116.74 | 397,646 | -1.52(-1.29%) |
Feb 09, 2022 | 117.90 | 119.25 | 115.98 | 118.26 | 484,332 | +2.07(+1.78%) |
Feb 08, 2022 | 110.37 | 117.97 | 108.66 | 116.19 | 607,225 | +5.18(+4.66%) |
Feb 07, 2022 | 119.49 | 120.27 | 110.32 | 111.02 | 806,086 | -9.52(-7.90%) |
Feb 04, 2022 | 118.78 | 123.61 | 116.18 | 120.54 | 768,231 | +1.80(+1.52%) |
Feb 03, 2022 | 114.26 | 121.57 | 118.74 | 890,859 | +4.71(+4.13%) | |
Feb 02, 2022 | 113.93 | 115.14 | 111.30 | 114.03 | 559,325 | +0.16(+0.14%) |