Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.48 | 97.88 | 93.25 | 93.71 | 279,887 | -2.75(-2.85%) |
Apr 28, 2022 | 94.58 | 96.83 | 91.49 | 96.46 | 200,064 | +3.45(+3.71%) |
Apr 27, 2022 | 93.41 | 95.05 | 90.48 | 93.01 | 381,080 | -0.82(-0.87%) |
Apr 26, 2022 | 96.99 | 98.35 | 93.73 | 93.83 | 360,594 | -3.81(-3.90%) |
Apr 25, 2022 | 92.15 | 97.78 | 91.18 | 97.64 | 483,338 | +5.51(+5.98%) |
Apr 22, 2022 | 93.64 | 94.27 | 91.94 | 92.13 | 412,392 | -2.37(-2.51%) |
Apr 21, 2022 | 95.38 | 95.92 | 93.33 | 94.50 | 484,305 | +0.61(+0.65%) |
Apr 20, 2022 | 95.00 | 96.69 | 93.35 | 93.89 | 398,580 | +0.41(+0.44%) |
Apr 19, 2022 | 89.00 | 93.91 | 89.00 | 93.48 | 347,140 | +4.18(+4.68%) |
Apr 18, 2022 | 89.35 | 90.93 | 88.59 | 89.30 | 318,193 | -0.76(-0.84%) |
Apr 14, 2022 | 91.81 | 92.45 | 88.27 | 90.06 | 445,752 | -0.98(-1.08%) |
Apr 13, 2022 | 88.15 | 92.69 | 88.15 | 91.04 | 428,588 | +0.89(+0.99%) |
Apr 12, 2022 | 93.39 | 95.88 | 89.91 | 90.15 | 442,263 | -0.68(-0.75%) |
Apr 11, 2022 | 89.58 | 92.28 | 89.01 | 90.83 | 384,244 | +0.55(+0.61%) |
Apr 08, 2022 | 90.79 | 94.52 | 89.31 | 90.28 | 340,540 | -0.36(-0.40%) |
Apr 07, 2022 | 92.15 | 93.28 | 88.13 | 90.64 | 613,125 | -1.51(-1.64%) |
Apr 06, 2022 | 95.95 | 95.95 | 91.65 | 92.15 | 468,968 | -4.72(-4.87%) |
Apr 05, 2022 | 101.18 | 102.35 | 96.29 | 96.87 | 441,870 | -5.16(-5.06%) |
Apr 04, 2022 | 98.95 | 102.24 | 98.68 | 102.03 | 432,190 | +3.10(+3.13%) |
Apr 01, 2022 | 97.92 | 100.75 | 97.79 | 98.93 | 508,006 | +1.25(+1.28%) |
Mar 31, 2022 | 102.32 | 102.84 | 97.37 | 97.68 | 431,380 | -4.78(-4.67%) |
Mar 30, 2022 | 105.65 | 106.77 | 101.98 | 102.46 | 193,108 | -3.39(-3.20%) |
Mar 29, 2022 | 104.72 | 109.97 | 103.65 | 105.85 | 405,104 | +3.21(+3.13%) |
Mar 28, 2022 | 103.88 | 104.39 | 99.45 | 102.64 | 286,774 | -0.07(-0.07%) |
Mar 25, 2022 | 106.54 | 106.65 | 100.42 | 102.71 | 412,825 | -2.80(-2.65%) |
Mar 24, 2022 | 109.46 | 109.46 | 104.47 | 105.51 | 450,179 | -3.45(-3.17%) |
Mar 23, 2022 | 115.37 | 116.50 | 108.73 | 108.96 | 702,404 | -11.25(-9.36%) |
Mar 22, 2022 | 121.55 | 123.31 | 119.22 | 120.21 | 194,234 | -0.50(-0.41%) |
Mar 21, 2022 | 124.78 | 125.46 | 119.54 | 120.71 | 214,235 | -5.03(-4.00%) |
Mar 18, 2022 | 122.46 | 126.60 | 121.59 | 125.74 | 422,465 | +2.64(+2.14%) |
Mar 17, 2022 | 120.25 | 123.81 | 119.83 | 123.10 | 262,920 | +2.87(+2.39%) |
Mar 16, 2022 | 119.26 | 121.77 | 114.65 | 120.23 | 431,300 | +1.43(+1.20%) |
Mar 15, 2022 | 116.21 | 119.19 | 115.02 | 118.80 | 204,697 | +3.87(+3.37%) |
Mar 14, 2022 | 120.07 | 120.07 | 111.95 | 114.93 | 259,801 | -3.97(-3.34%) |
Mar 11, 2022 | 122.20 | 123.09 | 117.94 | 118.90 | 178,934 | -1.68(-1.39%) |
Mar 10, 2022 | 118.01 | 120.84 | 117.22 | 120.58 | 234,443 | -1.27(-1.04%) |
Mar 09, 2022 | 122.27 | 125.10 | 121.27 | 121.85 | 207,077 | +1.96(+1.63%) |
Mar 08, 2022 | 118.41 | 124.59 | 116.79 | 119.89 | 274,058 | +1.01(+0.85%) |
Mar 07, 2022 | 127.08 | 127.80 | 118.50 | 118.88 | 324,381 | -8.52(-6.69%) |
Mar 04, 2022 | 129.64 | 130.14 | 125.93 | 127.40 | 364,611 | -3.47(-2.65%) |
Mar 03, 2022 | 132.56 | 133.72 | 130.08 | 130.87 | 195,401 | -1.55(-1.17%) |
Mar 02, 2022 | 128.17 | 134.05 | 128.17 | 132.42 | 361,057 | +4.06(+3.16%) |
Mar 01, 2022 | 126.35 | 130.30 | 124.85 | 128.36 | 306,771 | +2.23(+1.77%) |
Feb 28, 2022 | 122.93 | 127.12 | 122.93 | 126.13 | 260,524 | +1.06(+0.85%) |
Feb 25, 2022 | 120.88 | 125.89 | 123.15 | 125.07 | 230,186 | +4.75(+3.95%) |
Feb 24, 2022 | 110.83 | 120.62 | 110.83 | 120.32 | 327,581 | +4.42(+3.81%) |
Feb 23, 2022 | 120.47 | 120.98 | 115.25 | 115.90 | 287,772 | -4.81(-3.98%) |
Feb 22, 2022 | 122.82 | 125.77 | 118.77 | 120.71 | 438,886 | -3.56(-2.86%) |
Feb 18, 2022 | 124.27 | 0 | +1.45(+1.18%) | |||
Feb 17, 2022 | 126.86 | 128.00 | 122.71 | 122.82 | 308,968 | -5.18(-4.05%) |
Feb 16, 2022 | 127.81 | 129.38 | 123.39 | 128.00 | 460,999 | -1.55(-1.20%) |
Feb 15, 2022 | 129.61 | 132.84 | 126.00 | 129.55 | 813,333 | +8.10(+6.67%) |
Feb 14, 2022 | 121.33 | 123.50 | 119.62 | 121.45 | 408,815 | +0.48(+0.40%) |
Feb 11, 2022 | 122.06 | 123.61 | 119.82 | 120.97 | 252,098 | -0.44(-0.36%) |
Feb 10, 2022 | 123.20 | 125.89 | 120.43 | 121.41 | 315,914 | -4.02(-3.20%) |
Feb 09, 2022 | 123.00 | 126.24 | 122.50 | 125.43 | 266,688 | +3.65(+3.00%) |
Feb 08, 2022 | 118.09 | 121.91 | 116.37 | 121.78 | 297,364 | +4.31(+3.67%) |
Feb 07, 2022 | 117.50 | 119.85 | 115.11 | 117.47 | 239,607 | -1.30(-1.09%) |
Feb 04, 2022 | 123.77 | 123.82 | 117.56 | 118.77 | 286,004 | -5.88(-4.72%) |
Feb 03, 2022 | 125.26 | 126.69 | 124.65 | 262,545 | -0.95(-0.76%) | |
Feb 02, 2022 | 124.82 | 126.64 | 123.43 | 125.60 | 218,931 | +2.43(+1.97%) |