Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 108.56 | 108.61 | 106.14 | 106.28 | 2,811,002 | -3.03(-2.77%) |
Apr 28, 2022 | 106.61 | 109.51 | 105.28 | 109.31 | 2,723,870 | +3.44(+3.25%) |
Apr 27, 2022 | 107.74 | 108.20 | 105.63 | 105.88 | 3,399,512 | -1.45(-1.35%) |
Apr 26, 2022 | 108.41 | 109.88 | 107.32 | 107.32 | 2,527,749 | -2.13(-1.94%) |
Apr 25, 2022 | 107.10 | 109.77 | 105.94 | 109.45 | 2,689,090 | +2.20(+2.05%) |
Apr 22, 2022 | 111.44 | 111.58 | 107.15 | 107.25 | 2,286,653 | -4.63(-4.14%) |
Apr 21, 2022 | 112.45 | 115.04 | 111.78 | 111.88 | 2,853,646 | -0.02(-0.02%) |
Apr 20, 2022 | 110.52 | 112.03 | 110.26 | 111.90 | 2,169,453 | +1.87(+1.70%) |
Apr 19, 2022 | 108.46 | 110.33 | 107.80 | 110.03 | 2,665,929 | +1.50(+1.38%) |
Apr 18, 2022 | 108.49 | 109.66 | 107.81 | 108.54 | 2,244,098 | -2.45(-2.20%) |
Apr 14, 2022 | 111.15 | 112.14 | 109.76 | 110.98 | 3,958,029 | -1.78(-1.58%) |
Apr 13, 2022 | 113.85 | 114.45 | 112.23 | 112.77 | 2,230,875 | -1.38(-1.21%) |
Apr 12, 2022 | 116.20 | 116.71 | 113.83 | 114.14 | 2,441,811 | -3.10(-2.64%) |
Apr 11, 2022 | 117.40 | 117.89 | 116.38 | 117.24 | 2,880,815 | -0.08(-0.07%) |
Apr 08, 2022 | 118.40 | 118.96 | 116.78 | 117.32 | 3,248,633 | -1.01(-0.85%) |
Apr 07, 2022 | 115.82 | 118.88 | 114.46 | 118.33 | 5,145,207 | +2.63(+2.28%) |
Apr 06, 2022 | 113.09 | 115.78 | 112.94 | 115.70 | 2,879,223 | +2.71(+2.40%) |
Apr 05, 2022 | 112.97 | 114.64 | 112.57 | 112.98 | 1,968,070 | +0.13(+0.11%) |
Apr 04, 2022 | 113.75 | 114.80 | 112.68 | 112.86 | 2,332,468 | -1.08(-0.95%) |
Apr 01, 2022 | 112.89 | 114.07 | 112.18 | 113.93 | 1,754,204 | +1.19(+1.05%) |
Mar 31, 2022 | 115.74 | 116.30 | 112.72 | 112.75 | 3,391,100 | -3.15(-2.71%) |
Mar 30, 2022 | 115.13 | 115.91 | 114.26 | 115.89 | 1,668,539 | +0.97(+0.84%) |
Mar 29, 2022 | 115.79 | 116.04 | 113.62 | 114.92 | 1,646,626 | -0.68(-0.59%) |
Mar 28, 2022 | 115.72 | 115.94 | 114.67 | 115.60 | 1,856,318 | +0.21(+0.18%) |
Mar 25, 2022 | 112.95 | 115.47 | 112.89 | 115.40 | 1,986,947 | +2.54(+2.25%) |
Mar 24, 2022 | 113.03 | 113.73 | 112.27 | 112.86 | 2,209,374 | +0.10(+0.09%) |
Mar 23, 2022 | 112.20 | 113.37 | 111.53 | 112.76 | 1,956,551 | +0.64(+0.57%) |
Mar 22, 2022 | 111.64 | 112.31 | 110.60 | 112.11 | 2,348,036 | +1.16(+1.04%) |
Mar 21, 2022 | 110.56 | 112.30 | 109.70 | 110.96 | 1,999,713 | +0.95(+0.86%) |
Mar 18, 2022 | 109.87 | 110.31 | 107.96 | 110.01 | 3,990,257 | +1.68(+1.55%) |
Mar 17, 2022 | 105.06 | 108.74 | 104.80 | 108.33 | 2,286,719 | +3.34(+3.18%) |
Mar 16, 2022 | 106.23 | 106.77 | 102.88 | 104.98 | 2,746,182 | -1.16(-1.09%) |
Mar 15, 2022 | 105.48 | 106.37 | 104.29 | 106.14 | 1,795,889 | +1.58(+1.51%) |
Mar 14, 2022 | 105.70 | 106.69 | 104.27 | 104.56 | 2,041,944 | +0.17(+0.16%) |
Mar 11, 2022 | 103.37 | 105.58 | 103.34 | 104.39 | 1,670,846 | +0.86(+0.83%) |
Mar 10, 2022 | 102.71 | 104.06 | 102.34 | 103.53 | 1,965,188 | +0.56(+0.55%) |
Mar 09, 2022 | 103.29 | 104.46 | 101.18 | 102.96 | 2,474,849 | +0.34(+0.33%) |
Mar 08, 2022 | 105.27 | 107.62 | 102.62 | 102.63 | 3,448,660 | -2.73(-2.59%) |
Mar 07, 2022 | 105.00 | 107.49 | 104.07 | 105.36 | 3,172,994 | -0.66(-0.63%) |
Mar 04, 2022 | 102.89 | 106.08 | 102.21 | 106.02 | 2,040,532 | +2.09(+2.01%) |
Mar 03, 2022 | 104.19 | 105.11 | 103.65 | 103.93 | 1,817,383 | +0.16(+0.15%) |
Mar 02, 2022 | 102.13 | 104.17 | 102.12 | 103.78 | 2,205,716 | +1.66(+1.63%) |
Mar 01, 2022 | 104.08 | 104.72 | 102.06 | 102.11 | 3,780,139 | -2.66(-2.54%) |
Feb 28, 2022 | 102.60 | 105.56 | 102.60 | 104.77 | 2,873,237 | -1.30(-1.22%) |
Feb 25, 2022 | 101.52 | 106.14 | 103.56 | 106.07 | 2,230,542 | +4.31(+4.24%) |
Feb 24, 2022 | 102.30 | 102.79 | 99.71 | 101.76 | 3,219,962 | -1.72(-1.66%) |
Feb 23, 2022 | 105.49 | 105.59 | 103.38 | 103.48 | 1,986,631 | -1.61(-1.53%) |
Feb 22, 2022 | 105.65 | 106.52 | 104.30 | 105.09 | 2,013,632 | -0.16(-0.15%) |
Feb 18, 2022 | 105.25 | 0 | +1.17(+1.12%) | |||
Feb 17, 2022 | 104.69 | 104.83 | 103.27 | 104.08 | 2,373,372 | -0.84(-0.80%) |
Feb 16, 2022 | 104.53 | 106.81 | 104.21 | 104.92 | 2,517,881 | +0.30(+0.28%) |
Feb 15, 2022 | 105.55 | 106.44 | 104.34 | 104.63 | 2,248,878 | -0.42(-0.40%) |
Feb 14, 2022 | 104.21 | 105.37 | 102.97 | 105.05 | 3,564,406 | +0.01(+0.01%) |
Feb 11, 2022 | 105.14 | 106.34 | 104.37 | 105.04 | 2,958,130 | -0.31(-0.29%) |
Feb 10, 2022 | 106.64 | 107.19 | 104.91 | 105.35 | 3,208,242 | -1.90(-1.77%) |
Feb 09, 2022 | 107.81 | 108.44 | 107.04 | 107.25 | 1,754,745 | -0.76(-0.70%) |
Feb 08, 2022 | 108.33 | 108.50 | 107.30 | 108.01 | 2,580,216 | +0.10(+0.09%) |
Feb 07, 2022 | 108.14 | 108.54 | 106.95 | 107.91 | 2,253,841 | +0.03(+0.03%) |
Feb 04, 2022 | 108.30 | 108.94 | 107.31 | 107.88 | 1,916,365 | -0.62(-0.57%) |
Feb 03, 2022 | 108.50 | 109.30 | 108.50 | 1,996,664 | +0.22(+0.20%) | |
Feb 02, 2022 | 106.61 | 108.58 | 106.53 | 108.28 | 2,356,565 | +1.36(+1.28%) |