Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.03 | 98.36 | 90.34 | 90.69 | 705,019 | -5.95(-6.16%) |
Apr 28, 2022 | 98.36 | 103.74 | 92.16 | 96.64 | 838,833 | +0.21(+0.22%) |
Apr 27, 2022 | 96.12 | 98.08 | 95.62 | 96.44 | 414,276 | +0.23(+0.24%) |
Apr 26, 2022 | 101.64 | 102.11 | 95.17 | 96.21 | 504,124 | -5.59(-5.50%) |
Apr 25, 2022 | 97.25 | 102.00 | 97.25 | 101.80 | 428,158 | +3.77(+3.84%) |
Apr 22, 2022 | 100.30 | 100.30 | 96.47 | 98.04 | 400,075 | -2.23(-2.23%) |
Apr 21, 2022 | 105.65 | 107.34 | 99.64 | 100.27 | 447,757 | -4.06(-3.89%) |
Apr 20, 2022 | 107.19 | 108.28 | 103.87 | 104.33 | 342,316 | -2.36(-2.21%) |
Apr 19, 2022 | 102.21 | 109.79 | 102.19 | 106.70 | 726,228 | +4.23(+4.13%) |
Apr 18, 2022 | 100.00 | 102.54 | 97.93 | 102.47 | 462,467 | +1.73(+1.72%) |
Apr 14, 2022 | 107.55 | 109.19 | 100.44 | 100.74 | 556,141 | -6.73(-6.26%) |
Apr 13, 2022 | 105.94 | 108.55 | 105.79 | 107.47 | 396,027 | +1.34(+1.27%) |
Apr 12, 2022 | 107.90 | 110.53 | 105.51 | 106.12 | 569,540 | +0.17(+0.16%) |
Apr 11, 2022 | 108.51 | 109.74 | 104.52 | 105.95 | 631,375 | -4.18(-3.80%) |
Apr 08, 2022 | 109.87 | 112.01 | 108.41 | 110.14 | 380,390 | +0.28(+0.25%) |
Apr 07, 2022 | 109.12 | 110.70 | 107.27 | 109.86 | 521,621 | +1.15(+1.05%) |
Apr 06, 2022 | 109.36 | 110.35 | 105.79 | 108.71 | 477,040 | -2.78(-2.49%) |
Apr 05, 2022 | 113.88 | 114.34 | 109.63 | 111.49 | 489,452 | -3.11(-2.72%) |
Apr 04, 2022 | 115.22 | 117.91 | 112.88 | 114.60 | 559,839 | -0.35(-0.30%) |
Apr 01, 2022 | 116.81 | 117.45 | 113.74 | 114.95 | 496,850 | -1.04(-0.89%) |
Mar 31, 2022 | 118.31 | 120.56 | 115.85 | 115.99 | 566,659 | -1.76(-1.49%) |
Mar 30, 2022 | 117.14 | 121.67 | 115.77 | 117.75 | 653,955 | -0.54(-0.46%) |
Mar 29, 2022 | 112.58 | 120.10 | 111.83 | 118.29 | 1,029,975 | +8.78(+8.01%) |
Mar 28, 2022 | 107.73 | 110.39 | 107.73 | 109.51 | 406,113 | +1.97(+1.83%) |
Mar 25, 2022 | 111.19 | 112.68 | 106.71 | 107.55 | 404,657 | -3.15(-2.85%) |
Mar 24, 2022 | 110.96 | 111.51 | 108.72 | 110.70 | 353,209 | -0.26(-0.23%) |
Mar 23, 2022 | 112.91 | 113.91 | 110.54 | 110.96 | 543,447 | -1.77(-1.57%) |
Mar 22, 2022 | 113.51 | 115.04 | 112.40 | 112.72 | 549,131 | +0.82(+0.73%) |
Mar 21, 2022 | 115.59 | 117.36 | 110.08 | 111.90 | 631,685 | -3.69(-3.19%) |
Mar 18, 2022 | 111.58 | 116.03 | 107.60 | 115.59 | 1,349,217 | -0.09(-0.07%) |
Mar 17, 2022 | 117.90 | 121.29 | 113.35 | 115.67 | 785,847 | -2.17(-1.84%) |
Mar 16, 2022 | 112.33 | 119.03 | 111.99 | 117.84 | 775,064 | +9.71(+8.98%) |
Mar 15, 2022 | 109.99 | 110.66 | 105.55 | 108.13 | 993,328 | -3.49(-3.13%) |
Mar 14, 2022 | 116.92 | 119.55 | 110.29 | 111.63 | 496,688 | -5.87(-5.00%) |
Mar 11, 2022 | 121.30 | 122.22 | 116.41 | 117.50 | 483,990 | -3.49(-2.88%) |
Mar 10, 2022 | 124.64 | 125.22 | 120.77 | 120.98 | 537,480 | -6.54(-5.13%) |
Mar 09, 2022 | 124.46 | 128.93 | 124.46 | 127.53 | 415,557 | +4.34(+3.52%) |
Mar 08, 2022 | 120.48 | 127.49 | 118.39 | 123.19 | 416,017 | +2.72(+2.26%) |
Mar 07, 2022 | 130.84 | 133.77 | 120.17 | 120.47 | 629,663 | -10.16(-7.78%) |
Mar 04, 2022 | 130.20 | 131.84 | 126.06 | 130.62 | 458,693 | -1.15(-0.88%) |
Mar 03, 2022 | 140.06 | 142.03 | 131.13 | 131.78 | 340,940 | -6.45(-4.66%) |
Mar 02, 2022 | 140.27 | 141.28 | 135.88 | 138.23 | 294,602 | -1.79(-1.28%) |
Mar 01, 2022 | 138.69 | 143.50 | 137.12 | 140.02 | 489,321 | +1.40(+1.01%) |
Feb 28, 2022 | 133.59 | 138.75 | 130.98 | 138.62 | 801,236 | +5.03(+3.76%) |
Feb 25, 2022 | 135.44 | 134.00 | 129.57 | 133.59 | 458,423 | +0.92(+0.69%) |
Feb 24, 2022 | 128.45 | 132.97 | 127.36 | 132.68 | 650,094 | -0.22(-0.17%) |
Feb 23, 2022 | 138.82 | 139.50 | 132.20 | 132.90 | 680,770 | -5.51(-3.98%) |
Feb 22, 2022 | 141.51 | 144.00 | 135.92 | 138.41 | 493,428 | -4.93(-3.44%) |
Feb 18, 2022 | 143.34 | 0 | -4.73(-3.20%) | |||
Feb 17, 2022 | 152.70 | 153.56 | 147.93 | 148.07 | 645,071 | -7.06(-4.55%) |
Feb 16, 2022 | 143.05 | 157.22 | 142.42 | 155.12 | 963,889 | +4.75(+3.16%) |
Feb 15, 2022 | 151.63 | 154.18 | 147.90 | 150.38 | 582,102 | +0.99(+0.66%) |
Feb 14, 2022 | 147.52 | 150.28 | 146.09 | 149.38 | 566,260 | +2.80(+1.91%) |
Feb 11, 2022 | 147.15 | 148.75 | 143.91 | 146.58 | 616,715 | +1.50(+1.03%) |
Feb 10, 2022 | 143.56 | 149.53 | 143.56 | 145.08 | 678,299 | -1.81(-1.23%) |
Feb 09, 2022 | 144.17 | 147.27 | 142.74 | 146.90 | 470,522 | +4.92(+3.47%) |
Feb 08, 2022 | 141.08 | 145.24 | 140.58 | 141.97 | 713,136 | +0.42(+0.30%) |
Feb 07, 2022 | 142.58 | 145.88 | 141.11 | 141.55 | 385,073 | -0.87(-0.61%) |
Feb 04, 2022 | 143.41 | 144.89 | 140.47 | 142.42 | 377,331 | -0.97(-0.68%) |
Feb 03, 2022 | 145.07 | 143.40 | 305,316 | -2.91(-1.99%) | ||
Feb 02, 2022 | 150.56 | 151.43 | 145.35 | 146.30 | 284,792 | -3.00(-2.01%) |