Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 107.51 | 108.90 | 104.69 | 104.88 | 1,392,019 | -3.04(-2.82%) |
Apr 28, 2022 | 107.46 | 108.76 | 104.43 | 107.92 | 1,506,354 | +1.18(+1.11%) |
Apr 27, 2022 | 107.21 | 108.28 | 103.83 | 106.74 | 1,585,137 | -0.87(-0.81%) |
Apr 26, 2022 | 109.69 | 110.78 | 107.57 | 107.61 | 1,953,182 | -2.07(-1.89%) |
Apr 25, 2022 | 105.73 | 109.74 | 104.29 | 109.68 | 1,619,148 | +3.77(+3.56%) |
Apr 22, 2022 | 106.33 | 108.10 | 105.28 | 105.91 | 1,188,612 | -0.85(-0.80%) |
Apr 21, 2022 | 114.84 | 114.84 | 106.40 | 106.76 | 1,886,408 | -5.44(-4.85%) |
Apr 20, 2022 | 112.36 | 114.39 | 111.75 | 112.20 | 1,367,570 | -1.54(-1.35%) |
Apr 19, 2022 | 109.37 | 114.15 | 108.50 | 113.74 | 1,740,277 | +4.50(+4.12%) |
Apr 18, 2022 | 111.02 | 111.30 | 108.24 | 109.24 | 1,276,952 | -2.07(-1.86%) |
Apr 14, 2022 | 112.88 | 114.75 | 111.26 | 111.31 | 1,175,196 | -1.65(-1.46%) |
Apr 13, 2022 | 109.13 | 113.39 | 108.52 | 112.96 | 2,392,863 | +4.62(+4.26%) |
Apr 12, 2022 | 110.26 | 111.98 | 108.07 | 108.34 | 1,413,751 | +0.46(+0.43%) |
Apr 11, 2022 | 107.29 | 109.93 | 106.58 | 107.88 | 1,768,253 | +0.00(+0.00%) |
Apr 08, 2022 | 109.32 | 110.02 | 107.43 | 107.88 | 995,886 | -1.73(-1.58%) |
Apr 07, 2022 | 110.19 | 110.47 | 106.84 | 109.61 | 1,464,997 | +0.03(+0.03%) |
Apr 06, 2022 | 111.91 | 112.15 | 108.14 | 109.58 | 2,611,843 | -4.03(-3.55%) |
Apr 05, 2022 | 116.70 | 117.18 | 112.83 | 113.61 | 1,455,230 | -2.56(-2.20%) |
Apr 04, 2022 | 113.86 | 116.86 | 113.41 | 116.17 | 1,685,734 | +1.80(+1.57%) |
Apr 01, 2022 | 118.56 | 118.56 | 114.08 | 114.37 | 1,730,928 | -3.27(-2.78%) |
Mar 31, 2022 | 118.12 | 119.83 | 116.85 | 117.64 | 1,597,367 | -0.12(-0.10%) |
Mar 30, 2022 | 118.62 | 119.82 | 117.13 | 117.76 | 1,387,795 | -1.74(-1.46%) |
Mar 29, 2022 | 119.50 | 121.28 | 117.10 | 119.50 | 1,646,482 | +1.92(+1.63%) |
Mar 28, 2022 | 116.07 | 117.74 | 114.81 | 117.58 | 1,626,340 | +1.28(+1.10%) |
Mar 25, 2022 | 118.00 | 119.00 | 114.78 | 116.30 | 1,382,175 | -1.58(-1.34%) |
Mar 24, 2022 | 116.06 | 117.90 | 114.21 | 117.88 | 1,852,135 | +2.61(+2.26%) |
Mar 23, 2022 | 116.97 | 117.95 | 114.52 | 115.27 | 1,799,424 | -2.71(-2.30%) |
Mar 22, 2022 | 114.88 | 118.44 | 114.35 | 117.98 | 2,015,101 | +4.05(+3.55%) |
Mar 21, 2022 | 112.72 | 114.10 | 109.55 | 113.93 | 2,479,221 | +0.95(+0.84%) |
Mar 18, 2022 | 110.59 | 113.62 | 110.46 | 112.98 | 3,015,144 | +1.81(+1.63%) |
Mar 17, 2022 | 110.72 | 112.08 | 107.41 | 111.17 | 2,636,669 | -0.84(-0.75%) |
Mar 16, 2022 | 111.95 | 114.71 | 107.53 | 112.01 | 3,255,205 | +0.25(+0.22%) |
Mar 15, 2022 | 108.73 | 111.95 | 108.60 | 111.76 | 1,811,471 | +3.72(+3.44%) |
Mar 14, 2022 | 108.48 | 109.90 | 106.45 | 108.04 | 2,136,687 | -0.51(-0.47%) |
Mar 11, 2022 | 113.90 | 114.03 | 108.47 | 108.55 | 2,247,055 | -3.01(-2.70%) |
Mar 10, 2022 | 107.71 | 111.99 | 106.60 | 111.56 | 1,789,732 | +1.66(+1.51%) |
Mar 09, 2022 | 109.80 | 113.19 | 109.36 | 109.90 | 3,027,108 | +3.89(+3.67%) |
Mar 08, 2022 | 100.51 | 109.87 | 98.01 | 106.01 | 4,466,096 | +5.70(+5.68%) |
Mar 07, 2022 | 114.61 | 114.88 | 99.86 | 100.31 | 5,422,563 | -14.07(-12.30%) |
Mar 04, 2022 | 114.65 | 115.70 | 111.42 | 114.38 | 2,932,200 | -1.85(-1.59%) |
Mar 03, 2022 | 121.54 | 122.70 | 115.51 | 116.23 | 2,543,594 | -4.58(-3.79%) |
Mar 02, 2022 | 118.25 | 122.47 | 118.03 | 120.81 | 2,468,757 | +4.11(+3.52%) |
Mar 01, 2022 | 122.02 | 122.02 | 114.79 | 116.70 | 3,702,800 | -4.12(-3.41%) |
Feb 28, 2022 | 125.30 | 125.91 | 119.81 | 120.82 | 4,458,404 | -5.22(-4.14%) |
Feb 25, 2022 | 125.26 | 126.34 | 122.36 | 126.04 | 3,436,735 | +1.65(+1.33%) |
Feb 24, 2022 | 111.36 | 126.24 | 111.36 | 124.39 | 6,425,397 | +10.99(+9.69%) |
Feb 23, 2022 | 118.01 | 120.03 | 113.28 | 113.40 | 3,719,973 | -3.65(-3.12%) |
Feb 22, 2022 | 117.73 | 119.65 | 115.28 | 117.05 | 3,382,602 | -0.39(-0.33%) |
Feb 18, 2022 | 117.44 | 0 | +0.96(+0.82%) | |||
Feb 17, 2022 | 119.44 | 121.33 | 116.28 | 116.48 | 2,439,486 | -3.77(-3.14%) |
Feb 16, 2022 | 119.00 | 120.59 | 116.58 | 120.25 | 3,248,947 | +0.50(+0.42%) |
Feb 15, 2022 | 117.15 | 120.51 | 116.90 | 119.75 | 3,857,415 | +4.48(+3.89%) |
Feb 14, 2022 | 116.13 | 117.32 | 114.02 | 115.27 | 3,392,339 | -0.48(-0.41%) |
Feb 11, 2022 | 118.74 | 119.83 | 114.60 | 115.75 | 1,453,192 | -3.18(-2.67%) |
Feb 10, 2022 | 117.05 | 121.12 | 116.60 | 118.93 | 1,365,276 | +0.91(+0.77%) |
Feb 09, 2022 | 117.43 | 118.84 | 116.72 | 118.02 | 1,617,829 | +1.43(+1.23%) |
Feb 08, 2022 | 111.90 | 116.81 | 111.00 | 116.59 | 1,940,618 | +5.57(+5.02%) |
Feb 07, 2022 | 108.61 | 111.52 | 108.61 | 111.02 | 1,489,369 | +2.66(+2.45%) |
Feb 04, 2022 | 105.56 | 109.25 | 104.73 | 108.36 | 1,380,140 | +2.52(+2.38%) |
Feb 03, 2022 | 107.87 | 105.76 | 105.84 | 2,446,786 | -3.61(-3.30%) | |
Feb 02, 2022 | 110.67 | 110.80 | 107.61 | 109.45 | 1,628,435 | -1.64(-1.48%) |