Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2022 | 105.17 | 107.99 | 103.78 | 104.11 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 105.17 | 107.99 | 103.78 | 104.11 | 0 | -0.76(-0.72%) |
Apr 28, 2022 | 105.17 | 105.22 | 104.83 | 104.87 | 0 | +3.01(+2.96%) |
Apr 27, 2022 | 102.11 | 102.13 | 101.37 | 101.86 | 0 | -0.13(-0.13%) |
Apr 26, 2022 | 101.76 | 102.05 | 101.67 | 101.99 | 0 | +3.36(+3.41%) |
Apr 25, 2022 | 98.64 | 98.78 | 98.33 | 98.63 | 0 | -1.78(-1.77%) |
Apr 24, 2022 | 101.38 | 101.55 | 100.03 | 100.41 | 0 | -1.34(-1.32%) |
Apr 23, 2022 | 104.07 | 104.22 | 101.06 | 101.75 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 104.07 | 104.22 | 101.06 | 101.75 | 0 | -1.67(-1.61%) |
Apr 21, 2022 | 104.07 | 104.13 | 103.35 | 103.42 | 0 | +0.67(+0.65%) |
Apr 20, 2022 | 102.75 | 0 | -0.26(-0.25%) | |||
Apr 19, 2022 | 103.05 | 103.08 | 102.83 | 103.01 | 0 | -4.58(-4.26%) |
Apr 18, 2022 | 107.75 | 107.75 | 107.34 | 107.59 | 0 | -0.30(-0.28%) |
Apr 17, 2022 | 107.03 | 108.29 | 106.99 | 107.89 | 0 | +1.35(+1.27%) |
Apr 15, 2022 | 104.20 | 107.64 | 102.12 | 106.54 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 104.20 | 107.64 | 102.12 | 106.54 | 0 | +2.78(+2.68%) |
Apr 13, 2022 | 104.20 | 104.33 | 103.46 | 103.76 | 0 | +2.25(+2.22%) |
Apr 12, 2022 | 100.91 | 101.99 | 100.75 | 101.51 | 0 | +6.17(+6.47%) |
Apr 11, 2022 | 95.17 | 95.47 | 94.95 | 95.34 | 0 | -2.11(-2.17%) |
Apr 10, 2022 | 98.40 | 98.52 | 97.32 | 97.45 | 0 | -0.45(-0.46%) |
Apr 09, 2022 | 97.17 | 98.76 | 95.29 | 97.90 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 97.17 | 98.76 | 95.29 | 97.90 | 0 | +1.19(+1.23%) |
Apr 07, 2022 | 97.17 | 97.26 | 96.46 | 96.71 | 0 | -0.57(-0.59%) |
Apr 06, 2022 | 97.16 | 98.50 | 97.16 | 97.28 | 0 | -3.55(-3.52%) |
Apr 05, 2022 | 101.24 | 101.77 | 100.68 | 100.83 | 0 | -3.54(-3.39%) |
Apr 04, 2022 | 103.66 | 104.94 | 103.61 | 104.37 | 0 | +5.89(+5.98%) |
Apr 03, 2022 | 98.95 | 99.34 | 98.05 | 98.48 | 0 | -0.94(-0.95%) |
Apr 02, 2022 | 101.23 | 101.75 | 97.78 | 99.42 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 101.23 | 101.75 | 97.78 | 99.42 | 0 | -1.25(-1.24%) |
Mar 31, 2022 | 101.23 | 101.75 | 100.51 | 100.67 | 0 | -6.90(-6.41%) |
Mar 30, 2022 | 107.45 | 107.70 | 107.24 | 107.57 | 0 | +1.03(+0.97%) |
Mar 29, 2022 | 105.24 | 106.74 | 104.64 | 106.54 | 0 | +2.62(+2.52%) |
Mar 28, 2022 | 103.47 | 104.38 | 103.46 | 103.92 | 0 | -6.95(-6.27%) |
Mar 27, 2022 | 112.92 | 112.93 | 109.90 | 110.87 | 0 | -1.73(-1.54%) |
Mar 26, 2022 | 111.75 | 114.12 | 108.68 | 112.60 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 111.75 | 114.12 | 108.68 | 112.60 | 0 | +0.75(+0.67%) |
Mar 24, 2022 | 111.75 | 111.87 | 110.85 | 111.85 | 0 | -2.65(-2.31%) |
Mar 23, 2022 | 114.47 | 114.64 | 114.03 | 114.50 | 0 | +2.74(+2.45%) |
Mar 22, 2022 | 111.76 | 0 | -1.56(-1.38%) | |||
Mar 21, 2022 | 112.90 | 113.32 | 112.61 | 113.32 | 0 | +6.98(+6.56%) |
Mar 20, 2022 | 105.13 | 106.54 | 104.08 | 106.34 | 0 | +1.24(+1.18%) |
Mar 19, 2022 | 103.62 | 106.28 | 102.30 | 105.10 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 103.62 | 106.28 | 102.30 | 105.10 | 0 | +1.70(+1.64%) |
Mar 17, 2022 | 103.62 | 103.90 | 103.31 | 103.40 | 0 | +7.27(+7.56%) |
Mar 16, 2022 | 95.34 | 96.31 | 94.85 | 96.13 | 0 | +0.59(+0.62%) |
Mar 15, 2022 | 95.23 | 95.88 | 94.90 | 95.54 | 0 | -6.43(-6.31%) |
Mar 14, 2022 | 102.28 | 102.58 | 101.81 | 101.97 | 0 | -5.36(-4.99%) |
Mar 13, 2022 | 109.42 | 109.72 | 106.51 | 107.33 | 0 | -1.76(-1.61%) |
Mar 12, 2022 | 105.99 | 110.29 | 104.48 | 109.09 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 105.99 | 110.29 | 104.48 | 109.09 | 0 | +2.23(+2.09%) |
Mar 10, 2022 | 105.99 | 107.27 | 105.81 | 106.86 | 0 | -3.47(-3.15%) |
Mar 09, 2022 | 110.41 | 111.76 | 108.62 | 110.33 | 0 | -15.07(-12.02%) |
Mar 08, 2022 | 124.66 | 125.78 | 124.66 | 125.40 | 0 | +5.89(+4.93%) |
Mar 07, 2022 | 120.67 | 121.41 | 119.03 | 119.51 | 0 | -5.35(-4.28%) |
Mar 06, 2022 | 121.33 | 130.50 | 121.33 | 124.86 | 0 | +9.86(+8.57%) |
Mar 05, 2022 | 107.96 | 116.02 | 107.25 | 115.00 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 107.96 | 116.02 | 107.25 | 115.00 | 0 | -0.68(-0.59%) |
Mar 03, 2022 | 115.68 | 0 | +4.57(+4.11%) | |||
Mar 02, 2022 | 111.33 | 111.43 | 110.60 | 111.11 | 0 | +5.13(+4.84%) |
Mar 01, 2022 | 107.12 | 107.55 | 105.95 | 105.98 | 0 | +10.48(+10.97%) |
Feb 28, 2022 | 96.09 | 96.14 | 95.32 | 95.50 | 0 | -1.68(-1.73%) |
Feb 27, 2022 | 94.99 | 99.10 | 94.82 | 97.18 | 0 | +5.24(+5.70%) |
Feb 26, 2022 | 93.32 | 95.64 | 90.06 | 91.94 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 93.32 | 95.64 | 90.06 | 91.94 | 0 | +0.35(+0.38%) |
Feb 24, 2022 | 91.59 | 0 | -0.69(-0.75%) | |||
Feb 23, 2022 | 91.74 | 93.90 | 90.64 | 92.28 | 0 | -0.07(-0.08%) |
Feb 22, 2022 | 92.35 | 0 | -2.08(-2.20%) | |||
Feb 21, 2022 | 91.75 | 95.19 | 90.35 | 94.43 | 0 | +1.68(+1.81%) |
Feb 20, 2022 | 91.75 | 92.93 | 91.75 | 92.75 | 0 | +1.09(+1.19%) |
Feb 19, 2022 | 91.63 | 92.66 | 89.03 | 91.66 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 91.63 | 92.66 | 89.03 | 91.66 | 0 | +0.59(+0.65%) |
Feb 17, 2022 | 91.07 | 0 | +0.13(+0.14%) | |||
Feb 16, 2022 | 90.90 | 91.16 | 90.62 | 90.94 | 0 | -1.41(-1.53%) |
Feb 15, 2022 | 92.21 | 92.46 | 92.20 | 92.35 | 0 | -2.49(-2.63%) |
Feb 14, 2022 | 94.83 | 94.87 | 94.64 | 94.84 | 0 | +0.90(+0.96%) |
Feb 13, 2022 | 93.91 | 94.21 | 93.51 | 93.94 | 0 | +0.04(+0.04%) |
Feb 12, 2022 | 90.00 | 94.66 | 89.19 | 93.90 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 90.00 | 94.66 | 89.19 | 93.90 | 0 | +0.80(+0.86%) |
Feb 10, 2022 | 93.10 | 0 | +3.09(+3.43%) | |||
Feb 09, 2022 | 90.01 | 90.04 | 89.91 | 90.01 | 0 | +0.25(+0.28%) |
Feb 08, 2022 | 89.86 | 89.89 | 89.71 | 89.76 | 0 | -1.74(-1.90%) |
Feb 07, 2022 | 91.64 | 91.68 | 91.42 | 91.50 | 0 | -0.18(-0.20%) |
Feb 06, 2022 | 91.82 | 92.13 | 91.36 | 91.68 | 0 | -0.24(-0.26%) |
Feb 05, 2022 | 90.19 | 93.17 | 90.07 | 91.92 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 90.19 | 93.17 | 90.07 | 91.92 | 0 | -0.39(-0.42%) |
Feb 03, 2022 | 92.31 | 0 | +4.48(+5.10%) | |||
Feb 02, 2022 | 87.98 | 87.98 | 87.74 | 87.83 | 0 | -0.48(-0.54%) |