Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 105.71 | 106.67 | 103.16 | 104.19 | 5,318,031 | -0.90(-0.86%) |
Apr 28, 2022 | 101.49 | 106.36 | 98.46 | 105.09 | 3,712,077 | +4.43(+4.40%) |
Apr 27, 2022 | 100.40 | 101.46 | 96.70 | 100.67 | 3,182,417 | +1.09(+1.09%) |
Apr 26, 2022 | 101.03 | 102.53 | 99.23 | 99.58 | 2,758,956 | -0.16(-0.16%) |
Apr 25, 2022 | 100.08 | 100.79 | 93.71 | 99.74 | 5,392,642 | -3.88(-3.75%) |
Apr 22, 2022 | 106.09 | 107.63 | 103.49 | 103.62 | 3,458,849 | -3.01(-2.82%) |
Apr 21, 2022 | 109.78 | 110.97 | 106.09 | 106.63 | 3,813,640 | -2.86(-2.61%) |
Apr 20, 2022 | 109.76 | 110.10 | 108.61 | 109.49 | 3,668,752 | +0.83(+0.76%) |
Apr 19, 2022 | 109.70 | 110.97 | 108.05 | 108.66 | 5,447,782 | -1.39(-1.26%) |
Apr 18, 2022 | 110.87 | 111.74 | 109.43 | 110.05 | 4,861,220 | +0.34(+0.31%) |
Apr 14, 2022 | 109.76 | 110.58 | 109.15 | 109.71 | 3,733,849 | -0.55(-0.50%) |
Apr 13, 2022 | 111.43 | 112.15 | 108.51 | 110.26 | 4,835,238 | -0.23(-0.21%) |
Apr 12, 2022 | 109.81 | 112.84 | 109.72 | 110.49 | 3,375,282 | +2.86(+2.66%) |
Apr 11, 2022 | 111.34 | 111.34 | 107.26 | 107.63 | 3,779,089 | -4.91(-4.37%) |
Apr 08, 2022 | 108.22 | 113.49 | 108.02 | 112.54 | 5,112,587 | +5.55(+5.19%) |
Apr 07, 2022 | 106.46 | 107.33 | 103.71 | 106.99 | 3,442,665 | +1.92(+1.83%) |
Apr 06, 2022 | 106.35 | 107.49 | 103.87 | 105.07 | 3,209,961 | +0.55(+0.53%) |
Apr 05, 2022 | 107.28 | 108.60 | 104.36 | 104.52 | 2,632,358 | -2.66(-2.48%) |
Apr 04, 2022 | 107.71 | 108.22 | 105.69 | 107.18 | 2,037,451 | +0.44(+0.42%) |
Apr 01, 2022 | 105.80 | 107.75 | 105.33 | 106.73 | 2,545,782 | +0.98(+0.92%) |
Mar 31, 2022 | 107.22 | 109.88 | 105.75 | 105.76 | 4,548,733 | -1.65(-1.54%) |
Mar 30, 2022 | 107.95 | 109.39 | 106.82 | 107.41 | 3,143,124 | +0.41(+0.38%) |
Mar 29, 2022 | 104.26 | 107.22 | 102.67 | 107.00 | 3,501,031 | -0.20(-0.19%) |
Mar 28, 2022 | 108.07 | 108.70 | 106.18 | 107.20 | 3,332,228 | -3.24(-2.93%) |
Mar 25, 2022 | 106.55 | 110.47 | 106.55 | 110.44 | 3,523,151 | +3.10(+2.89%) |
Mar 24, 2022 | 109.41 | 109.74 | 106.80 | 107.34 | 3,328,533 | -2.25(-2.06%) |
Mar 23, 2022 | 110.34 | 110.78 | 108.62 | 109.59 | 3,770,316 | +2.41(+2.25%) |
Mar 22, 2022 | 108.32 | 108.69 | 105.50 | 107.18 | 4,138,366 | -1.45(-1.33%) |
Mar 21, 2022 | 104.50 | 109.27 | 104.50 | 108.62 | 5,384,677 | +5.91(+5.75%) |
Mar 18, 2022 | 105.27 | 106.75 | 100.91 | 102.72 | 28,505,862 | -1.84(-1.76%) |
Mar 17, 2022 | 102.01 | 105.11 | 101.39 | 104.55 | 4,768,936 | +4.32(+4.31%) |
Mar 16, 2022 | 100.49 | 100.92 | 98.79 | 100.23 | 5,584,735 | -0.73(-0.72%) |
Mar 15, 2022 | 97.76 | 102.00 | 97.57 | 100.96 | 6,105,077 | -1.79(-1.74%) |
Mar 14, 2022 | 104.76 | 105.30 | 99.20 | 102.75 | 7,068,961 | +0.14(+0.14%) |
Mar 11, 2022 | 103.61 | 104.92 | 101.39 | 102.61 | 4,507,189 | -2.81(-2.67%) |
Mar 10, 2022 | 101.46 | 106.03 | 105.42 | 6,119,815 | +5.37(+5.37%) | |
Mar 09, 2022 | 100.56 | 102.32 | 98.08 | 100.05 | 6,535,678 | -3.55(-3.43%) |
Mar 08, 2022 | 107.29 | 107.73 | 99.38 | 103.60 | 8,663,782 | -2.06(-1.95%) |
Mar 07, 2022 | 105.55 | 107.09 | 102.49 | 105.66 | 6,272,350 | +1.23(+1.18%) |
Mar 04, 2022 | 102.61 | 106.00 | 102.28 | 104.43 | 5,577,488 | +2.16(+2.12%) |
Mar 03, 2022 | 101.67 | 103.66 | 100.78 | 102.27 | 4,715,118 | -0.40(-0.39%) |
Mar 02, 2022 | 103.77 | 104.61 | 101.91 | 102.66 | 4,874,781 | +0.29(+0.28%) |
Mar 01, 2022 | 102.01 | 103.28 | 100.59 | 102.37 | 7,078,207 | +1.31(+1.30%) |
Feb 28, 2022 | 95.89 | 101.17 | 94.83 | 101.06 | 8,849,562 | +6.72(+7.12%) |
Feb 25, 2022 | 97.82 | 95.90 | 93.08 | 94.34 | 11,497,894 | -2.48(-2.56%) |
Feb 24, 2022 | 99.37 | 99.54 | 93.45 | 96.82 | 7,700,251 | -0.20(-0.21%) |
Feb 23, 2022 | 97.05 | 98.09 | 95.75 | 97.02 | 5,237,198 | +0.70(+0.73%) |
Feb 22, 2022 | 102.78 | 102.86 | 94.98 | 96.32 | 5,296,495 | -1.84(-1.87%) |
Feb 18, 2022 | 98.16 | 0 | -0.86(-0.87%) | |||
Feb 17, 2022 | 98.06 | 100.31 | 97.74 | 99.02 | 3,466,253 | +0.73(+0.74%) |
Feb 16, 2022 | 98.56 | 100.53 | 97.51 | 98.29 | 4,595,286 | +0.77(+0.78%) |
Feb 15, 2022 | 96.43 | 97.78 | 95.35 | 97.53 | 4,550,439 | -2.21(-2.21%) |
Feb 14, 2022 | 102.02 | 102.41 | 98.84 | 99.73 | 4,502,601 | -2.94(-2.86%) |
Feb 11, 2022 | 100.02 | 102.79 | 99.49 | 102.67 | 5,381,908 | +3.60(+3.63%) |
Feb 10, 2022 | 98.84 | 101.54 | 98.36 | 99.07 | 4,391,478 | -0.57(-0.57%) |
Feb 09, 2022 | 98.02 | 100.46 | 97.72 | 99.65 | 3,375,448 | +1.57(+1.60%) |
Feb 08, 2022 | 99.72 | 99.91 | 96.35 | 98.08 | 6,479,815 | -2.78(-2.76%) |
Feb 07, 2022 | 99.67 | 102.26 | 97.97 | 100.86 | 3,732,956 | +0.87(+0.87%) |
Feb 04, 2022 | 99.65 | 102.48 | 99.31 | 99.99 | 4,216,797 | +1.69(+1.72%) |
Feb 03, 2022 | 98.71 | 99.35 | 96.69 | 98.30 | 4,058,460 | -1.00(-1.01%) |
Feb 02, 2022 | 98.97 | 99.60 | 96.08 | 99.30 | 4,966,957 | -0.23(-0.23%) |