Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.09 | 107.87 | 101.31 | 102.14 | 5,442,264 | -1.16(-1.13%) |
Apr 28, 2022 | 103.75 | 104.42 | 99.57 | 103.31 | 4,601,452 | +0.05(+0.05%) |
Apr 27, 2022 | 106.36 | 107.66 | 102.75 | 103.25 | 2,857,740 | -2.62(-2.47%) |
Apr 26, 2022 | 109.07 | 109.45 | 104.94 | 105.88 | 2,624,972 | -4.75(-4.29%) |
Apr 25, 2022 | 109.98 | 112.53 | 108.84 | 110.62 | 2,461,320 | +0.46(+0.42%) |
Apr 22, 2022 | 116.72 | 116.96 | 109.86 | 110.16 | 2,460,532 | -7.94(-6.72%) |
Apr 21, 2022 | 124.78 | 125.94 | 117.55 | 118.10 | 1,900,756 | -6.00(-4.83%) |
Apr 20, 2022 | 122.94 | 125.63 | 120.75 | 124.10 | 2,166,332 | +1.15(+0.94%) |
Apr 19, 2022 | 119.47 | 124.00 | 119.47 | 122.95 | 1,992,152 | +2.79(+2.32%) |
Apr 18, 2022 | 122.47 | 123.00 | 119.03 | 120.16 | 1,343,864 | -2.87(-2.33%) |
Apr 14, 2022 | 124.85 | 125.00 | 121.88 | 123.03 | 1,640,980 | -1.67(-1.34%) |
Apr 13, 2022 | 123.40 | 125.73 | 123.37 | 124.70 | 1,984,768 | +2.09(+1.71%) |
Apr 12, 2022 | 125.29 | 127.19 | 122.13 | 122.61 | 2,509,580 | -0.52(-0.42%) |
Apr 11, 2022 | 124.69 | 125.45 | 122.50 | 123.12 | 1,979,788 | -3.38(-2.67%) |
Apr 08, 2022 | 127.50 | 128.70 | 125.47 | 126.50 | 1,496,196 | -1.63(-1.27%) |
Apr 07, 2022 | 126.07 | 130.18 | 125.59 | 128.13 | 2,117,464 | +0.74(+0.58%) |
Apr 06, 2022 | 127.16 | 127.97 | 125.20 | 127.39 | 2,479,420 | -1.72(-1.33%) |
Apr 05, 2022 | 130.46 | 130.86 | 126.56 | 129.10 | 4,176,796 | -1.45(-1.11%) |
Apr 04, 2022 | 132.62 | 134.76 | 130.22 | 130.55 | 3,295,672 | -2.34(-1.76%) |
Apr 01, 2022 | 130.62 | 134.13 | 129.34 | 132.89 | 3,614,664 | +4.99(+3.90%) |
Mar 31, 2022 | 129.99 | 130.19 | 127.08 | 127.90 | 3,657,968 | -1.85(-1.43%) |
Mar 30, 2022 | 128.39 | 130.61 | 126.70 | 129.75 | 2,854,992 | +0.93(+0.72%) |
Mar 29, 2022 | 125.00 | 129.00 | 124.57 | 128.82 | 3,346,572 | +5.05(+4.08%) |
Mar 28, 2022 | 119.69 | 123.84 | 119.69 | 123.77 | 2,570,948 | +3.53(+2.93%) |
Mar 25, 2022 | 120.38 | 121.66 | 118.93 | 120.24 | 3,875,688 | +3.14(+2.69%) |
Mar 24, 2022 | 113.28 | 117.49 | 110.52 | 117.10 | 2,718,924 | +4.77(+4.25%) |
Mar 23, 2022 | 115.00 | 115.00 | 111.21 | 112.33 | 2,992,300 | -3.85(-3.31%) |
Mar 22, 2022 | 113.80 | 117.12 | 113.67 | 116.18 | 1,826,376 | +1.09(+0.95%) |
Mar 21, 2022 | 116.25 | 116.77 | 111.92 | 115.08 | 2,404,376 | -1.93(-1.65%) |
Mar 18, 2022 | 113.82 | 117.36 | 112.50 | 117.01 | 4,040,664 | +3.33(+2.93%) |
Mar 17, 2022 | 108.86 | 114.17 | 108.64 | 113.68 | 3,247,800 | +4.35(+3.98%) |
Mar 16, 2022 | 105.50 | 109.77 | 105.09 | 109.33 | 3,523,876 | +5.31(+5.10%) |
Mar 15, 2022 | 103.10 | 104.55 | 100.82 | 104.02 | 3,428,760 | +2.20(+2.16%) |
Mar 14, 2022 | 97.10 | 104.25 | 97.09 | 101.82 | 4,262,616 | +4.26(+4.36%) |
Mar 11, 2022 | 103.42 | 103.74 | 97.52 | 97.56 | 2,430,188 | -3.83(-3.78%) |
Mar 10, 2022 | 100.32 | 102.50 | 100.30 | 101.39 | 2,539,900 | -1.67(-1.62%) |
Mar 09, 2022 | 101.03 | 103.07 | 100.00 | 103.06 | 4,221,148 | +2.86(+2.85%) |
Mar 08, 2022 | 102.92 | 104.10 | 98.25 | 100.20 | 4,588,924 | -5.00(-4.75%) |
Mar 07, 2022 | 109.17 | 109.94 | 104.67 | 105.20 | 4,660,836 | -2.81(-2.60%) |
Mar 04, 2022 | 105.73 | 108.75 | 105.26 | 108.02 | 4,670,936 | +2.03(+1.91%) |
Mar 03, 2022 | 106.50 | 108.30 | 105.20 | 105.99 | 2,934,720 | +0.97(+0.92%) |
Mar 02, 2022 | 103.69 | 106.00 | 102.60 | 105.02 | 2,445,252 | +2.92(+2.86%) |
Mar 01, 2022 | 103.75 | 107.51 | 100.97 | 102.10 | 2,847,732 | -1.38(-1.33%) |
Feb 28, 2022 | 102.34 | 103.62 | 100.82 | 103.48 | 3,374,132 | +0.64(+0.63%) |
Feb 25, 2022 | 102.18 | 103.10 | 100.78 | 102.83 | 2,756,916 | +0.65(+0.64%) |
Feb 24, 2022 | 92.22 | 102.72 | 91.43 | 102.18 | 5,588,040 | +8.10(+8.61%) |
Feb 23, 2022 | 99.42 | 99.68 | 93.85 | 94.08 | 2,924,464 | -3.66(-3.75%) |
Feb 22, 2022 | 96.17 | 100.14 | 95.14 | 97.74 | 2,826,744 | +2.43(+2.55%) |
Feb 18, 2022 | 95.31 | 0 | -1.50(-1.55%) | |||
Feb 17, 2022 | 102.66 | 103.39 | 96.73 | 96.81 | 4,331,764 | -6.60(-6.38%) |
Feb 16, 2022 | 104.13 | 104.13 | 100.75 | 103.41 | 2,134,464 | -0.97(-0.93%) |
Feb 15, 2022 | 103.80 | 105.47 | 102.73 | 104.38 | 2,981,372 | +2.63(+2.58%) |
Feb 14, 2022 | 104.51 | 105.88 | 100.98 | 101.75 | 3,262,696 | -3.39(-3.22%) |
Feb 11, 2022 | 106.52 | 111.75 | 104.40 | 105.14 | 4,631,960 | -5.43(-4.91%) |
Feb 10, 2022 | 108.57 | 113.81 | 106.81 | 110.57 | 4,495,356 | -1.40(-1.25%) |
Feb 09, 2022 | 107.69 | 112.58 | 107.69 | 111.97 | 3,721,688 | +5.59(+5.25%) |
Feb 08, 2022 | 104.50 | 106.70 | 103.29 | 106.38 | 1,935,816 | +1.17(+1.11%) |
Feb 07, 2022 | 104.85 | 108.11 | 104.09 | 105.22 | 2,379,268 | +0.13(+0.12%) |
Feb 04, 2022 | 103.53 | 106.21 | 103.13 | 105.09 | 3,285,172 | +0.40(+0.39%) |
Feb 03, 2022 | 107.86 | 104.12 | 104.68 | 2,791,112 | -4.23(-3.89%) | |
Feb 02, 2022 | 109.75 | 110.41 | 106.46 | 108.92 | 2,684,480 | +0.16(+0.15%) |