Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 103.47 | 103.64 | 100.79 | 100.94 | 3,054,513 | -3.01(-2.90%) |
Apr 28, 2022 | 103.09 | 104.32 | 102.05 | 103.95 | 1,583,895 | +1.59(+1.55%) |
Apr 27, 2022 | 102.32 | 103.33 | 101.82 | 102.36 | 3,643,349 | +0.15(+0.15%) |
Apr 26, 2022 | 103.63 | 104.20 | 102.19 | 102.22 | 2,321,031 | -1.69(-1.63%) |
Apr 25, 2022 | 103.31 | 104.12 | 101.56 | 103.91 | 3,063,052 | +0.01(+0.01%) |
Apr 22, 2022 | 106.15 | 106.16 | 103.78 | 103.89 | 2,587,448 | -2.60(-2.44%) |
Apr 21, 2022 | 108.11 | 108.45 | 106.31 | 106.50 | 1,881,220 | -1.05(-0.98%) |
Apr 20, 2022 | 107.20 | 107.99 | 107.15 | 107.55 | 1,749,576 | +0.88(+0.83%) |
Apr 19, 2022 | 105.61 | 106.85 | 105.58 | 106.66 | 2,525,057 | +1.10(+1.04%) |
Apr 18, 2022 | 105.38 | 106.09 | 105.17 | 105.57 | 1,761,192 | +0.09(+0.09%) |
Apr 14, 2022 | 105.82 | 106.42 | 105.44 | 105.47 | 1,402,638 | -0.43(-0.41%) |
Apr 13, 2022 | 105.35 | 105.96 | 105.04 | 105.90 | 1,346,986 | +0.51(+0.48%) |
Apr 12, 2022 | 105.81 | 106.64 | 105.06 | 105.40 | 1,772,654 | -0.19(-0.18%) |
Apr 11, 2022 | 106.34 | 106.67 | 105.44 | 105.58 | 1,711,422 | -0.86(-0.81%) |
Apr 08, 2022 | 105.99 | 106.83 | 105.81 | 106.45 | 1,362,552 | +0.60(+0.57%) |
Apr 07, 2022 | 105.37 | 106.19 | 104.63 | 105.85 | 1,943,546 | +0.51(+0.48%) |
Apr 06, 2022 | 104.67 | 105.57 | 104.50 | 105.34 | 2,201,199 | +0.28(+0.27%) |
Apr 05, 2022 | 105.44 | 106.38 | 104.80 | 105.06 | 1,332,808 | -0.62(-0.59%) |
Apr 04, 2022 | 105.67 | 105.79 | 104.73 | 105.68 | 1,464,856 | -0.14(-0.13%) |
Apr 01, 2022 | 105.89 | 105.91 | 104.83 | 105.82 | 1,490,087 | +0.45(+0.43%) |
Mar 31, 2022 | 106.51 | 107.02 | 105.35 | 105.37 | 1,719,176 | -1.47(-1.38%) |
Mar 30, 2022 | 107.11 | 107.38 | 106.38 | 106.84 | 1,435,178 | -0.31(-0.29%) |
Mar 29, 2022 | 106.95 | 107.20 | 106.24 | 107.15 | 1,931,317 | +0.72(+0.68%) |
Mar 28, 2022 | 106.31 | 106.43 | 105.49 | 106.43 | 1,745,086 | -0.24(-0.23%) |
Mar 25, 2022 | 105.79 | 106.67 | 105.70 | 106.67 | 1,809,597 | +1.09(+1.03%) |
Mar 24, 2022 | 104.98 | 105.58 | 104.74 | 105.58 | 1,825,468 | +1.03(+0.99%) |
Mar 23, 2022 | 105.41 | 105.58 | 104.54 | 104.55 | 1,659,362 | -1.05(-1.00%) |
Mar 22, 2022 | 105.49 | 105.85 | 105.08 | 105.60 | 1,853,999 | +0.60(+0.57%) |
Mar 21, 2022 | 105.07 | 105.73 | 104.46 | 105.00 | 2,340,088 | +0.31(+0.30%) |
Mar 18, 2022 | 104.30 | 104.77 | 103.65 | 104.69 | 2,038,832 | +0.17(+0.16%) |
Mar 17, 2022 | 103.23 | 104.51 | 103.06 | 104.52 | 1,732,306 | +1.11(+1.07%) |
Mar 16, 2022 | 102.94 | 103.41 | 101.75 | 103.41 | 2,295,110 | +1.00(+0.98%) |
Mar 15, 2022 | 101.64 | 102.50 | 101.15 | 102.41 | 1,930,075 | +1.14(+1.12%) |
Mar 14, 2022 | 101.68 | 102.41 | 100.88 | 101.28 | 1,865,779 | +0.14(+0.14%) |
Mar 11, 2022 | 102.04 | 102.59 | 101.04 | 101.14 | 1,785,408 | -0.58(-0.57%) |
Mar 10, 2022 | 101.14 | 101.90 | 100.74 | 101.71 | 1,667,696 | -0.15(-0.15%) |
Mar 09, 2022 | 101.98 | 102.70 | 101.69 | 101.86 | 1,863,094 | +1.25(+1.24%) |
Mar 08, 2022 | 101.85 | 102.77 | 100.61 | 100.61 | 2,622,624 | -0.91(-0.89%) |
Mar 07, 2022 | 102.80 | 103.00 | 101.35 | 101.52 | 2,268,914 | -1.75(-1.69%) |
Mar 04, 2022 | 102.32 | 103.29 | 101.95 | 103.26 | 1,865,650 | -0.09(-0.09%) |
Mar 03, 2022 | 103.41 | 103.94 | 102.62 | 103.36 | 1,674,315 | +0.27(+0.26%) |
Mar 02, 2022 | 101.60 | 103.49 | 101.43 | 103.09 | 1,657,410 | +2.09(+2.07%) |
Mar 01, 2022 | 102.16 | 102.67 | 100.30 | 101.00 | 2,611,256 | -1.54(-1.50%) |
Feb 28, 2022 | 101.56 | 102.74 | 101.33 | 102.54 | 2,324,562 | -0.55(-0.53%) |
Feb 25, 2022 | 100.58 | 103.27 | 101.56 | 103.09 | 2,759,972 | +3.01(+3.01%) |
Feb 24, 2022 | 99.12 | 100.22 | 97.94 | 100.07 | 4,621,062 | -0.68(-0.68%) |
Feb 23, 2022 | 102.38 | 102.54 | 100.58 | 100.75 | 2,522,494 | -1.14(-1.12%) |
Feb 22, 2022 | 102.71 | 102.89 | 101.16 | 101.89 | 2,828,614 | -0.96(-0.93%) |
Feb 18, 2022 | 102.85 | 0 | -0.22(-0.22%) | |||
Feb 17, 2022 | 103.67 | 103.78 | 102.85 | 103.08 | 2,831,652 | -1.18(-1.13%) |
Feb 16, 2022 | 103.79 | 104.68 | 103.64 | 104.25 | 1,552,447 | +0.16(+0.15%) |
Feb 15, 2022 | 103.72 | 104.36 | 103.59 | 104.09 | 1,744,938 | +0.93(+0.90%) |
Feb 14, 2022 | 103.78 | 104.02 | 102.25 | 103.16 | 3,216,615 | -0.78(-0.75%) |
Feb 11, 2022 | 104.72 | 105.42 | 103.61 | 103.94 | 2,939,981 | -0.74(-0.70%) |
Feb 10, 2022 | 105.32 | 106.36 | 104.24 | 104.68 | 1,944,913 | -1.37(-1.29%) |
Feb 09, 2022 | 105.93 | 106.27 | 105.78 | 106.05 | 1,803,186 | +0.60(+0.57%) |
Feb 08, 2022 | 104.92 | 105.61 | 104.79 | 105.46 | 1,987,622 | +0.63(+0.60%) |
Feb 07, 2022 | 104.81 | 105.43 | 104.28 | 104.82 | 1,626,801 | +0.14(+0.13%) |
Feb 04, 2022 | 104.50 | 105.40 | 103.85 | 104.68 | 2,297,708 | -0.17(-0.16%) |
Feb 03, 2022 | 105.52 | 104.68 | 104.85 | 2,193,147 | -0.99(-0.93%) | |
Feb 02, 2022 | 104.80 | 106.01 | 104.61 | 105.84 | 2,202,664 | +0.88(+0.84%) |