Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 111.09 | 112.79 | 110.72 | 111.27 | 11,862 | +0.10(+0.09%) |
Apr 28, 2022 | 110.38 | 112.04 | 109.44 | 111.17 | 14,831 | +2.39(+2.20%) |
Apr 27, 2022 | 109.06 | 110.71 | 107.30 | 108.78 | 35,637 | +0.03(+0.03%) |
Apr 26, 2022 | 110.01 | 110.05 | 107.30 | 108.75 | 13,773 | -1.53(-1.39%) |
Apr 25, 2022 | 109.56 | 110.35 | 108.23 | 110.28 | 13,673 | -0.14(-0.13%) |
Apr 22, 2022 | 111.02 | 111.10 | 109.15 | 110.42 | 9,655 | -1.07(-0.96%) |
Apr 21, 2022 | 111.45 | 111.67 | 110.13 | 111.49 | 6,655 | +2.49(+2.28%) |
Apr 20, 2022 | 109.76 | 111.50 | 109.00 | 109.00 | 16,103 | -0.60(-0.55%) |
Apr 19, 2022 | 111.90 | 111.90 | 108.71 | 109.60 | 31,435 | -2.93(-2.60%) |
Apr 18, 2022 | 116.00 | 116.00 | 107.90 | 112.53 | 9,225 | +0.05(+0.04%) |
Apr 14, 2022 | 111.25 | 112.76 | 110.80 | 112.48 | 8,197 | +3.05(+2.78%) |
Apr 13, 2022 | 109.00 | 109.72 | 108.09 | 109.44 | 13,957 | -2.73(-2.44%) |
Apr 12, 2022 | 112.26 | 113.88 | 110.31 | 112.17 | 13,782 | -0.33(-0.30%) |
Apr 11, 2022 | 112.83 | 115.24 | 111.86 | 112.50 | 6,744 | -1.59(-1.40%) |
Apr 08, 2022 | 112.54 | 114.10 | 110.61 | 114.10 | 12,884 | +0.79(+0.70%) |
Apr 07, 2022 | 111.99 | 113.40 | 111.64 | 113.31 | 11,168 | +2.58(+2.33%) |
Apr 06, 2022 | 111.93 | 114.21 | 110.50 | 110.73 | 12,174 | -3.90(-3.40%) |
Apr 05, 2022 | 113.64 | 115.04 | 112.19 | 114.63 | 19,023 | +0.13(+0.11%) |
Apr 04, 2022 | 112.56 | 116.00 | 109.75 | 114.50 | 12,093 | +0.35(+0.31%) |
Apr 01, 2022 | 111.98 | 114.45 | 110.82 | 114.15 | 13,182 | -0.35(-0.31%) |
Mar 31, 2022 | 112.49 | 115.99 | 111.90 | 114.50 | 18,805 | +0.82(+0.72%) |
Mar 30, 2022 | 114.98 | 115.18 | 113.43 | 113.68 | 70,430 | -3.36(-2.87%) |
Mar 29, 2022 | 115.81 | 117.04 | 114.33 | 117.04 | 137,851 | +5.79(+5.20%) |
Mar 28, 2022 | 109.66 | 114.49 | 108.89 | 111.25 | 27,269 | +0.54(+0.49%) |
Mar 25, 2022 | 111.69 | 111.69 | 109.48 | 110.71 | 17,821 | -2.26(-2.00%) |
Mar 24, 2022 | 112.34 | 113.86 | 112.08 | 112.97 | 6,275 | +1.59(+1.43%) |
Mar 23, 2022 | 111.90 | 112.25 | 111.26 | 111.38 | 10,720 | -2.13(-1.88%) |
Mar 22, 2022 | 112.90 | 117.20 | 112.42 | 113.51 | 21,079 | -0.83(-0.73%) |
Mar 21, 2022 | 114.00 | 114.92 | 113.70 | 114.34 | 11,455 | -1.19(-1.03%) |
Mar 18, 2022 | 112.76 | 115.70 | 112.56 | 115.53 | 20,321 | +0.30(+0.26%) |
Mar 17, 2022 | 113.40 | 116.16 | 112.11 | 115.23 | 10,190 | +3.91(+3.51%) |
Mar 16, 2022 | 109.87 | 112.35 | 109.86 | 111.33 | 13,748 | +5.34(+5.03%) |
Mar 15, 2022 | 106.32 | 106.34 | 104.84 | 105.99 | 127,712 | +1.09(+1.04%) |
Mar 14, 2022 | 106.13 | 106.71 | 104.89 | 104.90 | 30,877 | -0.16(-0.15%) |
Mar 11, 2022 | 105.82 | 106.33 | 105.06 | 105.06 | 9,730 | +0.37(+0.35%) |
Mar 10, 2022 | 106.02 | 106.55 | 104.52 | 104.69 | 25,823 | -1.11(-1.05%) |
Mar 09, 2022 | 104.40 | 106.20 | 103.56 | 105.80 | 120,485 | +3.78(+3.71%) |
Mar 08, 2022 | 104.63 | 105.26 | 101.55 | 102.02 | 48,700 | -6.00(-5.55%) |
Mar 07, 2022 | 109.62 | 109.62 | 107.89 | 108.02 | 41,647 | -1.39(-1.27%) |
Mar 04, 2022 | 108.33 | 109.41 | 108.09 | 109.41 | 14,557 | -3.07(-2.73%) |
Mar 03, 2022 | 113.79 | 114.03 | 112.43 | 112.48 | 15,727 | -3.68(-3.17%) |
Mar 02, 2022 | 115.88 | 116.84 | 115.39 | 116.16 | 23,442 | -3.69(-3.08%) |
Mar 01, 2022 | 119.76 | 120.04 | 116.27 | 119.85 | 25,114 | +0.54(+0.45%) |
Feb 28, 2022 | 117.62 | 119.31 | 116.89 | 119.31 | 20,170 | -0.90(-0.75%) |
Feb 25, 2022 | 118.83 | 121.99 | 118.77 | 120.21 | 20,626 | +4.89(+4.24%) |
Feb 24, 2022 | 115.00 | 116.28 | 113.13 | 115.32 | 12,750 | -4.94(-4.11%) |
Feb 23, 2022 | 121.97 | 121.99 | 120.02 | 120.26 | 11,653 | -1.46(-1.20%) |
Feb 22, 2022 | 122.09 | 122.09 | 120.82 | 121.72 | 10,816 | -2.41(-1.94%) |
Feb 18, 2022 | 124.13 | 0 | -0.93(-0.74%) | |||
Feb 17, 2022 | 125.11 | 126.12 | 124.85 | 125.06 | 9,602 | +0.06(+0.04%) |
Feb 16, 2022 | 124.57 | 125.66 | 123.92 | 125.00 | 5,996 | +1.10(+0.89%) |
Feb 15, 2022 | 122.78 | 123.93 | 121.73 | 123.90 | 13,789 | +1.95(+1.60%) |
Feb 14, 2022 | 121.50 | 123.32 | 120.77 | 121.95 | 11,870 | -1.37(-1.11%) |
Feb 11, 2022 | 123.98 | 124.88 | 122.02 | 123.32 | 4,171 | +0.82(+0.67%) |
Feb 10, 2022 | 122.81 | 125.02 | 122.50 | 122.50 | 7,863 | -0.14(-0.12%) |
Feb 09, 2022 | 123.08 | 123.31 | 122.30 | 122.64 | 3,526 | -0.09(-0.08%) |
Feb 08, 2022 | 122.05 | 123.85 | 121.49 | 122.74 | 9,822 | -2.99(-2.38%) |
Feb 07, 2022 | 123.91 | 125.73 | 123.91 | 125.73 | 8,155 | +0.07(+0.06%) |
Feb 04, 2022 | 126.63 | 126.76 | 124.02 | 125.66 | 3,789 | +0.26(+0.21%) |
Feb 03, 2022 | 126.12 | 127.02 | 125.18 | 125.40 | 12,452 | -2.52(-1.97%) |
Feb 02, 2022 | 126.31 | 127.92 | 126.23 | 127.92 | 9,788 | +0.95(+0.75%) |