Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 102.81 | 102.81 | 102.34 | 102.36 | 7,681 | -0.63(-0.61%) |
Apr 28, 2022 | 102.85 | 103.05 | 102.74 | 102.99 | 10,495 | -0.04(-0.04%) |
Apr 27, 2022 | 103.53 | 103.53 | 103.03 | 103.03 | 105,902 | -0.55(-0.53%) |
Apr 26, 2022 | 103.74 | 103.78 | 103.45 | 103.59 | 15,244 | +0.22(+0.21%) |
Apr 25, 2022 | 103.32 | 103.65 | 103.29 | 103.37 | 9,822 | +0.70(+0.68%) |
Apr 22, 2022 | 102.50 | 102.89 | 102.43 | 102.67 | 12,634 | -0.02(-0.02%) |
Apr 21, 2022 | 102.88 | 102.89 | 102.49 | 102.70 | 11,699 | -0.58(-0.56%) |
Apr 20, 2022 | 102.96 | 103.38 | 102.96 | 103.27 | 42,670 | +0.61(+0.60%) |
Apr 19, 2022 | 103.01 | 103.01 | 102.66 | 102.66 | 9,567 | -0.58(-0.56%) |
Apr 18, 2022 | 103.77 | 103.77 | 103.20 | 103.24 | 9,230 | -0.37(-0.36%) |
Apr 14, 2022 | 103.97 | 103.97 | 103.56 | 103.61 | 6,846 | -0.82(-0.78%) |
Apr 13, 2022 | 104.27 | 104.60 | 104.27 | 104.43 | 41,485 | +0.15(+0.15%) |
Apr 12, 2022 | 104.49 | 104.49 | 104.13 | 104.28 | 34,740 | +0.37(+0.36%) |
Apr 11, 2022 | 103.99 | 104.14 | 103.75 | 103.91 | 92,454 | -0.46(-0.44%) |
Apr 08, 2022 | 104.62 | 104.71 | 104.28 | 104.37 | 52,272 | -0.62(-0.60%) |
Apr 07, 2022 | 105.05 | 105.29 | 104.91 | 105.00 | 6,151 | -0.13(-0.12%) |
Apr 06, 2022 | 105.08 | 105.45 | 104.97 | 105.12 | 125,931 | -0.53(-0.50%) |
Apr 05, 2022 | 106.38 | 106.38 | 105.50 | 105.65 | 333,193 | -1.16(-1.08%) |
Apr 04, 2022 | 106.52 | 106.83 | 106.52 | 106.81 | 33,711 | +0.18(+0.17%) |
Apr 01, 2022 | 106.22 | 106.83 | 106.22 | 106.62 | 59,197 | +0.06(+0.06%) |
Mar 31, 2022 | 106.89 | 107.01 | 106.56 | 106.56 | 178,633 | -0.20(-0.19%) |
Mar 30, 2022 | 106.70 | 106.76 | 106.59 | 106.76 | 29,200 | +0.37(+0.35%) |
Mar 29, 2022 | 106.34 | 106.45 | 106.28 | 106.39 | 4,221 | +0.40(+0.38%) |
Mar 28, 2022 | 105.77 | 106.09 | 105.77 | 105.99 | 5,718 | +0.29(+0.28%) |
Mar 25, 2022 | 106.02 | 106.02 | 105.56 | 105.70 | 6,986 | -0.83(-0.78%) |
Mar 24, 2022 | 106.19 | 106.58 | 106.19 | 106.53 | 9,031 | -0.13(-0.12%) |
Mar 23, 2022 | 106.27 | 106.75 | 106.27 | 106.66 | 17,057 | +0.48(+0.45%) |
Mar 22, 2022 | 106.25 | 106.33 | 106.17 | 106.18 | 7,246 | -0.41(-0.38%) |
Mar 21, 2022 | 107.05 | 107.05 | 106.54 | 106.59 | 6,171 | -1.13(-1.05%) |
Mar 18, 2022 | 107.55 | 107.72 | 107.53 | 107.72 | 5,440 | +0.30(+0.28%) |
Mar 17, 2022 | 107.56 | 107.66 | 107.42 | 107.42 | 7,430 | +0.29(+0.27%) |
Mar 16, 2022 | 107.05 | 107.13 | 106.31 | 107.13 | 7,926 | +0.16(+0.15%) |
Mar 15, 2022 | 107.03 | 107.12 | 106.80 | 106.97 | 7,209 | +0.18(+0.17%) |
Mar 14, 2022 | 107.08 | 107.08 | 106.79 | 106.79 | 5,392 | -1.08(-1.00%) |
Mar 11, 2022 | 107.78 | 107.94 | 107.77 | 107.88 | 16,057 | +0.00(+0.00%) |
Mar 10, 2022 | 107.79 | 107.94 | 107.64 | 107.88 | 8,968 | -0.67(-0.62%) |
Mar 09, 2022 | 108.64 | 108.65 | 108.48 | 108.54 | 6,280 | -0.13(-0.12%) |
Mar 08, 2022 | 108.78 | 108.90 | 108.53 | 108.67 | 44,538 | -0.66(-0.60%) |
Mar 07, 2022 | 109.61 | 109.76 | 109.25 | 109.33 | 22,182 | -0.58(-0.53%) |
Mar 04, 2022 | 110.19 | 110.19 | 109.87 | 109.92 | 6,656 | +0.46(+0.42%) |
Mar 03, 2022 | 109.50 | 109.53 | 109.44 | 109.45 | 6,571 | +0.20(+0.18%) |
Mar 02, 2022 | 110.02 | 110.02 | 109.26 | 109.26 | 8,444 | -1.30(-1.17%) |
Mar 01, 2022 | 110.36 | 110.78 | 110.36 | 110.56 | 9,241 | +0.58(+0.53%) |
Feb 28, 2022 | 109.48 | 110.03 | 109.48 | 109.98 | 9,681 | +0.92(+0.84%) |
Feb 25, 2022 | 108.89 | 109.10 | 108.82 | 109.06 | 10,201 | +0.15(+0.14%) |
Feb 24, 2022 | 109.23 | 109.25 | 108.81 | 108.91 | 19,062 | +0.10(+0.09%) |
Feb 23, 2022 | 109.08 | 109.08 | 108.81 | 108.81 | 6,073 | -0.44(-0.40%) |
Feb 22, 2022 | 109.10 | 109.37 | 109.06 | 109.25 | 7,538 | -0.09(-0.08%) |
Feb 18, 2022 | 109.34 | 0 | +0.26(+0.24%) | |||
Feb 17, 2022 | 109.06 | 109.25 | 109.02 | 109.08 | 6,341 | +0.26(+0.24%) |
Feb 16, 2022 | 108.89 | 108.89 | 108.50 | 108.82 | 8,314 | +0.13(+0.12%) |
Feb 15, 2022 | 108.89 | 108.89 | 108.69 | 108.69 | 5,129 | -0.27(-0.25%) |
Feb 14, 2022 | 109.21 | 109.30 | 108.93 | 108.96 | 10,941 | -0.67(-0.61%) |
Feb 11, 2022 | 109.18 | 109.68 | 108.97 | 109.63 | 8,379 | +0.66(+0.61%) |
Feb 10, 2022 | 109.33 | 109.33 | 108.97 | 108.97 | 6,621 | -0.99(-0.90%) |
Feb 09, 2022 | 110.10 | 110.22 | 109.96 | 109.96 | 5,743 | +0.07(+0.06%) |
Feb 08, 2022 | 109.91 | 110.05 | 109.89 | 109.89 | 8,268 | -0.31(-0.28%) |
Feb 07, 2022 | 110.03 | 110.29 | 110.00 | 110.20 | 24,256 | +0.11(+0.10%) |
Feb 04, 2022 | 109.96 | 110.20 | 109.96 | 110.09 | 6,589 | -0.80(-0.72%) |
Feb 03, 2022 | 110.71 | 110.97 | 110.90 | 6,918 | -0.40(-0.36%) | |
Feb 02, 2022 | 111.44 | 111.62 | 111.26 | 111.29 | 26,214 | +0.03(+0.02%) |