Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 108.33 | 108.75 | 103.86 | 104.17 | 1,412,647 | -5.25(-4.80%) |
Apr 28, 2022 | 108.72 | 109.83 | 107.64 | 109.42 | 791,595 | +1.14(+1.05%) |
Apr 27, 2022 | 110.22 | 110.22 | 108.09 | 108.28 | 756,584 | -1.68(-1.53%) |
Apr 26, 2022 | 110.75 | 111.84 | 109.90 | 109.96 | 591,479 | -1.49(-1.34%) |
Apr 25, 2022 | 110.91 | 111.74 | 108.69 | 111.45 | 619,062 | +0.11(+0.10%) |
Apr 22, 2022 | 113.65 | 113.65 | 111.22 | 111.33 | 710,100 | -1.27(-1.13%) |
Apr 21, 2022 | 114.20 | 114.25 | 112.37 | 112.61 | 528,584 | -0.50(-0.44%) |
Apr 20, 2022 | 111.90 | 113.69 | 111.90 | 113.11 | 561,779 | +1.31(+1.17%) |
Apr 19, 2022 | 110.22 | 112.22 | 109.73 | 111.79 | 543,929 | +2.16(+1.97%) |
Apr 18, 2022 | 110.62 | 111.25 | 109.00 | 109.63 | 635,013 | -0.73(-0.66%) |
Apr 14, 2022 | 111.01 | 111.95 | 110.30 | 110.36 | 364,803 | -0.22(-0.20%) |
Apr 13, 2022 | 109.74 | 110.71 | 109.02 | 110.58 | 586,993 | +1.24(+1.13%) |
Apr 12, 2022 | 108.86 | 110.21 | 108.42 | 109.34 | 648,368 | +0.29(+0.27%) |
Apr 11, 2022 | 109.07 | 109.93 | 108.03 | 109.05 | 686,648 | +0.36(+0.33%) |
Apr 08, 2022 | 108.62 | 109.24 | 107.30 | 108.69 | 632,440 | +0.29(+0.27%) |
Apr 07, 2022 | 110.47 | 110.47 | 106.76 | 108.39 | 1,036,135 | -2.40(-2.17%) |
Apr 06, 2022 | 111.20 | 111.51 | 109.78 | 110.79 | 1,107,454 | -0.64(-0.57%) |
Apr 05, 2022 | 113.42 | 114.99 | 111.14 | 111.43 | 743,934 | -2.23(-1.96%) |
Apr 04, 2022 | 115.56 | 115.58 | 112.55 | 113.66 | 439,404 | -1.70(-1.47%) |
Apr 01, 2022 | 115.01 | 115.39 | 113.27 | 115.36 | 597,120 | +1.28(+1.12%) |
Mar 31, 2022 | 116.00 | 116.84 | 114.03 | 114.09 | 934,740 | -1.83(-1.57%) |
Mar 30, 2022 | 116.21 | 117.30 | 115.11 | 115.91 | 684,290 | -0.59(-0.51%) |
Mar 29, 2022 | 114.30 | 117.03 | 114.08 | 116.51 | 884,302 | +2.43(+2.13%) |
Mar 28, 2022 | 113.89 | 114.21 | 112.92 | 114.08 | 634,780 | -0.03(-0.02%) |
Mar 25, 2022 | 111.25 | 114.20 | 111.25 | 114.11 | 871,178 | +3.22(+2.90%) |
Mar 24, 2022 | 108.37 | 110.97 | 108.29 | 110.89 | 819,670 | +2.50(+2.30%) |
Mar 23, 2022 | 110.50 | 110.61 | 108.11 | 108.39 | 660,795 | -1.88(-1.71%) |
Mar 22, 2022 | 111.25 | 111.79 | 110.04 | 110.27 | 761,601 | -0.08(-0.07%) |
Mar 21, 2022 | 109.99 | 111.10 | 109.33 | 110.35 | 520,733 | +0.84(+0.77%) |
Mar 18, 2022 | 109.32 | 109.63 | 107.78 | 109.51 | 1,394,473 | -0.17(-0.15%) |
Mar 17, 2022 | 108.38 | 109.68 | 108.03 | 109.67 | 609,838 | +0.84(+0.78%) |
Mar 16, 2022 | 109.13 | 109.90 | 106.75 | 108.83 | 864,383 | +0.98(+0.91%) |
Mar 15, 2022 | 108.56 | 109.23 | 106.76 | 107.85 | 766,539 | -0.12(-0.11%) |
Mar 14, 2022 | 109.61 | 110.50 | 107.48 | 107.97 | 997,230 | -0.56(-0.52%) |
Mar 11, 2022 | 110.57 | 111.15 | 108.45 | 108.53 | 830,801 | -1.34(-1.22%) |
Mar 10, 2022 | 107.84 | 110.07 | 106.78 | 109.88 | 562,837 | +0.83(+0.77%) |
Mar 09, 2022 | 109.14 | 110.08 | 108.61 | 109.04 | 1,099,821 | +1.73(+1.61%) |
Mar 08, 2022 | 107.16 | 109.05 | 105.89 | 107.31 | 1,048,164 | +0.83(+0.78%) |
Mar 07, 2022 | 107.97 | 108.87 | 106.04 | 106.48 | 702,120 | -1.80(-1.67%) |
Mar 04, 2022 | 106.00 | 108.34 | 105.65 | 108.29 | 728,637 | +0.57(+0.53%) |
Mar 03, 2022 | 107.69 | 108.28 | 106.21 | 107.71 | 714,036 | -0.34(-0.32%) |
Mar 02, 2022 | 107.07 | 108.40 | 106.90 | 108.06 | 754,591 | +1.81(+1.70%) |
Mar 01, 2022 | 107.39 | 108.19 | 105.05 | 106.25 | 708,029 | -1.29(-1.20%) |
Feb 28, 2022 | 106.39 | 108.50 | 106.05 | 107.54 | 1,220,839 | -1.01(-0.93%) |
Feb 25, 2022 | 106.37 | 108.73 | 107.04 | 108.55 | 973,042 | +3.03(+2.87%) |
Feb 24, 2022 | 101.85 | 105.88 | 100.75 | 105.52 | 1,659,001 | +1.42(+1.36%) |
Feb 23, 2022 | 107.43 | 108.04 | 104.06 | 104.10 | 1,171,462 | -2.47(-2.32%) |
Feb 22, 2022 | 106.45 | 107.12 | 104.57 | 106.57 | 1,305,720 | +0.01(+0.01%) |
Feb 18, 2022 | 106.56 | 0 | -0.72(-0.67%) | |||
Feb 17, 2022 | 107.24 | 108.29 | 106.58 | 107.28 | 995,025 | -0.49(-0.46%) |
Feb 16, 2022 | 105.53 | 107.86 | 105.53 | 107.78 | 1,344,869 | +2.36(+2.24%) |
Feb 15, 2022 | 103.82 | 106.01 | 103.25 | 105.42 | 1,140,417 | +2.59(+2.52%) |
Feb 14, 2022 | 103.87 | 104.40 | 102.62 | 102.83 | 1,403,815 | -0.63(-0.61%) |
Feb 11, 2022 | 101.73 | 104.50 | 101.59 | 103.46 | 2,163,108 | +1.84(+1.81%) |
Feb 10, 2022 | 101.90 | 104.48 | 100.93 | 101.62 | 1,026,822 | -0.84(-0.81%) |
Feb 09, 2022 | 101.09 | 102.52 | 100.80 | 102.46 | 1,215,657 | +2.43(+2.43%) |
Feb 08, 2022 | 100.84 | 101.18 | 99.40 | 100.03 | 1,197,561 | -0.07(-0.07%) |
Feb 07, 2022 | 99.18 | 100.77 | 98.91 | 100.10 | 933,642 | +1.01(+1.02%) |
Feb 04, 2022 | 99.35 | 100.37 | 97.79 | 99.09 | 780,409 | -0.84(-0.84%) |
Feb 03, 2022 | 101.39 | 99.51 | 99.93 | 622,280 | -1.64(-1.62%) | |
Feb 02, 2022 | 101.77 | 103.21 | 101.13 | 101.58 | 1,015,103 | +0.04(+0.04%) |