Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.85 | 106.28 | 103.69 | 103.82 | 1,470,484 | -0.85(-0.81%) |
Apr 28, 2022 | 103.37 | 106.20 | 103.12 | 104.67 | 1,358,822 | +1.08(+1.04%) |
Apr 27, 2022 | 103.12 | 104.19 | 101.72 | 103.59 | 2,512,603 | -0.47(-0.45%) |
Apr 26, 2022 | 106.48 | 106.48 | 104.05 | 104.06 | 1,555,694 | -2.66(-2.49%) |
Apr 25, 2022 | 104.19 | 106.86 | 103.50 | 106.72 | 1,008,017 | +2.19(+2.09%) |
Apr 22, 2022 | 106.52 | 107.12 | 104.06 | 104.53 | 873,278 | -2.58(-2.41%) |
Apr 21, 2022 | 109.84 | 110.87 | 106.81 | 107.12 | 597,687 | -1.37(-1.26%) |
Apr 20, 2022 | 108.16 | 109.11 | 107.08 | 108.49 | 587,100 | +1.40(+1.31%) |
Apr 19, 2022 | 105.01 | 107.14 | 105.01 | 107.09 | 641,878 | +2.49(+2.38%) |
Apr 18, 2022 | 104.62 | 105.43 | 103.96 | 104.60 | 637,783 | -0.70(-0.66%) |
Apr 14, 2022 | 107.31 | 107.65 | 105.26 | 105.30 | 569,755 | -1.66(-1.56%) |
Apr 13, 2022 | 105.72 | 107.14 | 105.42 | 106.97 | 575,671 | +1.18(+1.12%) |
Apr 12, 2022 | 107.02 | 108.63 | 105.14 | 105.78 | 808,158 | +0.08(+0.07%) |
Apr 11, 2022 | 107.85 | 108.15 | 105.44 | 105.71 | 821,442 | -2.36(-2.19%) |
Apr 08, 2022 | 108.97 | 109.43 | 107.31 | 108.07 | 925,822 | -1.05(-0.96%) |
Apr 07, 2022 | 106.95 | 109.61 | 106.92 | 109.12 | 1,017,995 | +1.01(+0.94%) |
Apr 06, 2022 | 109.45 | 109.70 | 107.25 | 108.11 | 1,020,462 | -2.61(-2.36%) |
Apr 05, 2022 | 112.18 | 112.26 | 110.34 | 110.72 | 723,559 | -1.62(-1.44%) |
Apr 04, 2022 | 110.51 | 112.77 | 110.44 | 112.34 | 747,861 | +2.50(+2.27%) |
Apr 01, 2022 | 113.05 | 113.55 | 109.27 | 109.84 | 1,058,800 | -2.36(-2.11%) |
Mar 31, 2022 | 113.41 | 114.45 | 112.11 | 112.21 | 1,082,850 | -1.59(-1.40%) |
Mar 30, 2022 | 114.47 | 115.11 | 113.22 | 113.80 | 822,798 | -1.04(-0.91%) |
Mar 29, 2022 | 114.17 | 115.16 | 113.68 | 114.84 | 805,612 | +2.38(+2.12%) |
Mar 28, 2022 | 110.14 | 112.67 | 109.89 | 112.45 | 749,659 | +2.18(+1.97%) |
Mar 25, 2022 | 110.73 | 111.14 | 109.87 | 110.28 | 1,003,905 | -0.24(-0.21%) |
Mar 24, 2022 | 110.09 | 110.58 | 108.24 | 110.51 | 1,039,525 | +0.90(+0.82%) |
Mar 23, 2022 | 111.31 | 112.43 | 109.14 | 109.61 | 907,779 | -2.53(-2.25%) |
Mar 22, 2022 | 111.48 | 112.83 | 111.31 | 112.14 | 795,347 | +1.74(+1.58%) |
Mar 21, 2022 | 113.08 | 113.75 | 109.86 | 110.40 | 1,315,140 | -2.75(-2.43%) |
Mar 18, 2022 | 112.58 | 114.03 | 112.06 | 113.15 | 3,537,417 | +2.93(+2.66%) |
Mar 17, 2022 | 105.11 | 110.51 | 105.02 | 110.22 | 2,318,775 | +4.33(+4.09%) |
Mar 16, 2022 | 104.13 | 105.92 | 103.87 | 105.89 | 906,179 | +2.12(+2.04%) |
Mar 15, 2022 | 103.72 | 104.24 | 102.25 | 103.77 | 1,853,244 | +0.31(+0.30%) |
Mar 14, 2022 | 102.99 | 103.81 | 102.37 | 103.46 | 1,909,955 | +0.22(+0.21%) |
Mar 11, 2022 | 105.23 | 105.60 | 103.24 | 103.24 | 1,192,700 | -1.25(-1.20%) |
Mar 10, 2022 | 103.14 | 105.15 | 102.52 | 104.49 | 1,479,516 | +0.39(+0.37%) |
Mar 09, 2022 | 105.15 | 105.76 | 103.41 | 104.10 | 2,127,182 | +0.70(+0.67%) |
Mar 08, 2022 | 101.59 | 105.13 | 101.34 | 103.41 | 2,105,464 | +1.26(+1.23%) |
Mar 07, 2022 | 103.43 | 103.62 | 100.36 | 102.15 | 3,200,622 | -1.81(-1.75%) |
Mar 04, 2022 | 104.19 | 104.37 | 102.97 | 103.96 | 1,123,815 | -1.39(-1.32%) |
Mar 03, 2022 | 106.93 | 107.62 | 104.84 | 105.35 | 1,233,605 | -1.75(-1.63%) |
Mar 02, 2022 | 103.45 | 108.33 | 103.43 | 107.10 | 3,160,102 | +3.68(+3.55%) |
Mar 01, 2022 | 103.55 | 104.11 | 102.56 | 103.43 | 2,245,571 | -0.41(-0.40%) |
Feb 28, 2022 | 103.43 | 104.61 | 102.95 | 103.84 | 2,147,228 | -1.31(-1.24%) |
Feb 25, 2022 | 103.73 | 105.60 | 103.74 | 105.15 | 2,026,617 | +1.34(+1.29%) |
Feb 24, 2022 | 100.51 | 103.84 | 100.29 | 103.81 | 4,109,188 | +0.58(+0.56%) |
Feb 23, 2022 | 105.51 | 106.32 | 103.06 | 103.23 | 1,322,160 | -1.92(-1.82%) |
Feb 22, 2022 | 107.58 | 107.79 | 104.58 | 105.15 | 1,541,029 | -2.53(-2.35%) |
Feb 18, 2022 | 107.68 | 0 | +1.13(+1.06%) | |||
Feb 17, 2022 | 110.53 | 111.25 | 106.01 | 106.55 | 1,891,415 | -5.90(-5.24%) |
Feb 16, 2022 | 109.33 | 113.77 | 107.42 | 112.44 | 1,720,527 | -0.27(-0.24%) |
Feb 15, 2022 | 114.67 | 115.64 | 111.64 | 112.72 | 1,779,903 | -0.83(-0.73%) |
Feb 14, 2022 | 115.42 | 116.12 | 112.95 | 113.54 | 909,443 | -2.32(-2.00%) |
Feb 11, 2022 | 117.00 | 118.25 | 115.34 | 115.87 | 838,689 | -0.92(-0.79%) |
Feb 10, 2022 | 119.38 | 121.36 | 116.65 | 116.79 | 1,166,441 | -4.22(-3.49%) |
Feb 09, 2022 | 119.97 | 121.11 | 119.86 | 121.01 | 438,632 | +2.20(+1.85%) |
Feb 08, 2022 | 118.19 | 119.09 | 117.17 | 118.81 | 607,889 | +1.19(+1.02%) |
Feb 07, 2022 | 117.32 | 118.90 | 117.23 | 117.61 | 975,765 | +0.31(+0.26%) |
Feb 04, 2022 | 116.79 | 118.81 | 115.89 | 117.31 | 912,219 | -0.32(-0.27%) |
Feb 03, 2022 | 118.70 | 120.19 | 117.55 | 117.62 | 822,425 | -2.00(-1.67%) |
Feb 02, 2022 | 119.29 | 120.63 | 118.34 | 119.63 | 1,290,447 | +1.76(+1.49%) |