Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.11 | 97.69 | 97.06 | 97.31 | 10,578,516 | -0.52(-0.53%) |
Apr 28, 2022 | 97.64 | 97.86 | 97.45 | 97.83 | 7,336,127 | -0.14(-0.14%) |
Apr 27, 2022 | 98.46 | 98.55 | 97.92 | 97.97 | 8,356,018 | -0.55(-0.56%) |
Apr 26, 2022 | 98.53 | 98.69 | 98.21 | 98.52 | 10,116,652 | +0.65(+0.67%) |
Apr 25, 2022 | 98.01 | 98.41 | 97.81 | 97.87 | 9,104,547 | +0.62(+0.64%) |
Apr 22, 2022 | 96.95 | 97.51 | 96.90 | 97.24 | 5,759,807 | +0.05(+0.05%) |
Apr 21, 2022 | 97.46 | 97.47 | 96.80 | 97.20 | 9,653,976 | -0.54(-0.55%) |
Apr 20, 2022 | 97.38 | 97.89 | 97.26 | 97.74 | 7,902,205 | +0.76(+0.78%) |
Apr 19, 2022 | 97.24 | 97.42 | 96.91 | 96.98 | 7,400,898 | -0.64(-0.66%) |
Apr 18, 2022 | 97.99 | 98.01 | 97.59 | 97.62 | 4,851,084 | -0.28(-0.29%) |
Apr 14, 2022 | 98.65 | 98.69 | 97.79 | 97.91 | 6,507,130 | -0.89(-0.90%) |
Apr 13, 2022 | 98.85 | 99.30 | 98.73 | 98.80 | 6,704,811 | +0.22(+0.22%) |
Apr 12, 2022 | 98.62 | 98.99 | 98.46 | 98.58 | 12,901,260 | +0.47(+0.48%) |
Apr 11, 2022 | 98.23 | 98.34 | 97.98 | 98.10 | 7,772,160 | -0.47(-0.48%) |
Apr 08, 2022 | 98.51 | 98.83 | 98.43 | 98.58 | 8,549,249 | -0.50(-0.51%) |
Apr 07, 2022 | 99.08 | 99.35 | 98.87 | 99.08 | 5,830,933 | -0.25(-0.25%) |
Apr 06, 2022 | 99.05 | 99.68 | 99.05 | 99.33 | 9,566,168 | -0.35(-0.35%) |
Apr 05, 2022 | 100.58 | 100.60 | 99.57 | 99.68 | 10,221,981 | -1.20(-1.19%) |
Apr 04, 2022 | 101.05 | 101.07 | 100.69 | 100.88 | 7,788,838 | -0.07(-0.07%) |
Apr 01, 2022 | 100.62 | 101.28 | 100.52 | 100.94 | 10,815,733 | -0.66(-0.65%) |
Mar 31, 2022 | 101.57 | 101.75 | 101.42 | 101.61 | 9,675,506 | +0.19(+0.19%) |
Mar 30, 2022 | 100.81 | 101.44 | 100.75 | 101.42 | 6,802,122 | +0.40(+0.39%) |
Mar 29, 2022 | 100.76 | 101.14 | 100.55 | 101.02 | 7,975,158 | +0.50(+0.50%) |
Mar 28, 2022 | 100.45 | 100.87 | 100.33 | 100.52 | 13,600,733 | +0.23(+0.23%) |
Mar 25, 2022 | 100.87 | 100.88 | 100.19 | 100.29 | 9,578,338 | -1.04(-1.03%) |
Mar 24, 2022 | 101.30 | 101.63 | 101.27 | 101.33 | 11,753,848 | -0.57(-0.56%) |
Mar 23, 2022 | 101.46 | 101.90 | 101.25 | 101.90 | 11,870,490 | +0.68(+0.67%) |
Mar 22, 2022 | 101.35 | 101.39 | 101.13 | 101.22 | 8,155,608 | -0.56(-0.55%) |
Mar 21, 2022 | 102.37 | 102.53 | 101.70 | 101.78 | 11,638,767 | -1.34(-1.30%) |
Mar 18, 2022 | 102.99 | 103.26 | 102.99 | 103.12 | 7,942,621 | +0.30(+0.29%) |
Mar 17, 2022 | 103.08 | 103.28 | 102.63 | 102.81 | 7,632,434 | -0.20(-0.19%) |
Mar 16, 2022 | 103.05 | 103.17 | 102.34 | 103.01 | 13,588,899 | -0.14(-0.14%) |
Mar 15, 2022 | 103.75 | 103.81 | 103.08 | 103.16 | 9,830,899 | -0.05(-0.05%) |
Mar 14, 2022 | 103.69 | 103.75 | 103.20 | 103.20 | 9,120,109 | -1.32(-1.27%) |
Mar 11, 2022 | 104.44 | 104.66 | 104.33 | 104.53 | 5,888,954 | -0.03(-0.03%) |
Mar 10, 2022 | 104.68 | 104.78 | 104.34 | 104.56 | 11,740,789 | -0.48(-0.46%) |
Mar 09, 2022 | 105.25 | 105.35 | 104.92 | 105.04 | 8,388,406 | -0.65(-0.62%) |
Mar 08, 2022 | 105.77 | 105.95 | 105.55 | 105.69 | 11,443,869 | -0.69(-0.65%) |
Mar 07, 2022 | 106.32 | 106.91 | 106.30 | 106.38 | 14,420,131 | -0.45(-0.42%) |
Mar 04, 2022 | 106.72 | 107.12 | 106.61 | 106.83 | 21,262,632 | +1.05(+0.99%) |
Mar 03, 2022 | 105.59 | 105.98 | 105.41 | 105.78 | 12,954,329 | +0.45(+0.43%) |
Mar 02, 2022 | 106.32 | 106.42 | 105.31 | 105.33 | 13,014,008 | -1.61(-1.50%) |
Mar 01, 2022 | 106.45 | 107.29 | 106.41 | 106.94 | 35,923,484 | +1.03(+0.97%) |
Feb 28, 2022 | 105.43 | 105.92 | 105.40 | 105.91 | 13,011,953 | +1.19(+1.14%) |
Feb 25, 2022 | 104.58 | 104.73 | 104.36 | 104.72 | 8,577,742 | -0.03(-0.03%) |
Feb 24, 2022 | 105.34 | 105.36 | 104.59 | 104.74 | 20,286,402 | +0.25(+0.23%) |
Feb 23, 2022 | 104.66 | 104.75 | 104.39 | 104.50 | 8,407,803 | -0.55(-0.52%) |
Feb 22, 2022 | 104.82 | 105.06 | 104.70 | 105.05 | 8,884,935 | -0.01(-0.01%) |
Feb 18, 2022 | 105.06 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 104.40 | 104.75 | 104.39 | 104.72 | 9,262,271 | +0.56(+0.53%) |
Feb 16, 2022 | 104.21 | 104.23 | 103.85 | 104.16 | 9,535,890 | +0.22(+0.21%) |
Feb 15, 2022 | 103.95 | 104.13 | 103.87 | 103.94 | 8,988,643 | -0.31(-0.30%) |
Feb 14, 2022 | 104.41 | 104.69 | 104.10 | 104.25 | 11,740,408 | -0.73(-0.69%) |
Feb 11, 2022 | 104.35 | 105.06 | 103.83 | 104.98 | 19,390,236 | +1.08(+1.04%) |
Feb 10, 2022 | 104.48 | 104.55 | 103.87 | 103.90 | 17,608,888 | -0.96(-0.92%) |
Feb 09, 2022 | 104.97 | 105.20 | 104.83 | 104.87 | 10,706,759 | +0.14(+0.14%) |
Feb 08, 2022 | 104.78 | 104.84 | 104.67 | 104.72 | 8,587,464 | -0.34(-0.32%) |
Feb 07, 2022 | 105.06 | 105.17 | 104.93 | 105.06 | 10,898,790 | +0.03(+0.03%) |
Feb 04, 2022 | 105.25 | 105.27 | 104.93 | 105.04 | 9,122,132 | -0.81(-0.77%) |
Feb 03, 2022 | 105.83 | 105.94 | 105.85 | 8,503,614 | -0.45(-0.43%) | |
Feb 02, 2022 | 106.17 | 106.56 | 106.17 | 106.30 | 6,348,967 | +0.22(+0.21%) |