Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 111.55 | 111.55 | 107.46 | 107.61 | 1,601,314 | -3.53(-3.18%) |
Apr 28, 2022 | 114.31 | 114.97 | 109.82 | 111.14 | 2,359,943 | -2.03(-1.79%) |
Apr 27, 2022 | 112.25 | 115.85 | 108.21 | 113.17 | 2,851,354 | +3.90(+3.57%) |
Apr 26, 2022 | 114.16 | 114.97 | 109.22 | 109.27 | 2,470,882 | -1.46(-1.32%) |
Apr 25, 2022 | 110.72 | 111.46 | 106.99 | 110.72 | 2,078,691 | -1.47(-1.31%) |
Apr 22, 2022 | 116.09 | 117.05 | 111.02 | 112.19 | 3,409,629 | -4.18(-3.59%) |
Apr 21, 2022 | 121.15 | 122.15 | 116.19 | 116.37 | 1,902,831 | -3.49(-2.91%) |
Apr 20, 2022 | 116.85 | 120.47 | 115.75 | 119.86 | 2,413,034 | +2.63(+2.24%) |
Apr 19, 2022 | 118.05 | 120.03 | 115.95 | 117.24 | 2,440,658 | -3.35(-2.78%) |
Apr 18, 2022 | 117.84 | 121.74 | 117.49 | 120.59 | 2,636,076 | +2.66(+2.26%) |
Apr 14, 2022 | 116.06 | 118.31 | 116.05 | 117.92 | 1,445,903 | +2.85(+2.48%) |
Apr 13, 2022 | 113.66 | 115.52 | 113.32 | 115.07 | 1,449,291 | +1.58(+1.39%) |
Apr 12, 2022 | 113.11 | 115.56 | 112.73 | 113.49 | 1,509,424 | +1.55(+1.39%) |
Apr 11, 2022 | 114.06 | 114.10 | 110.94 | 111.94 | 1,823,422 | -0.55(-0.49%) |
Apr 08, 2022 | 112.25 | 114.03 | 111.29 | 112.49 | 1,413,795 | +1.44(+1.29%) |
Apr 07, 2022 | 108.28 | 111.94 | 108.21 | 111.05 | 2,142,941 | +3.41(+3.16%) |
Apr 06, 2022 | 106.57 | 109.37 | 106.45 | 107.65 | 2,042,293 | +1.21(+1.13%) |
Apr 05, 2022 | 106.41 | 107.31 | 105.97 | 106.44 | 1,159,392 | +0.42(+0.40%) |
Apr 04, 2022 | 107.88 | 107.88 | 105.19 | 106.02 | 859,431 | -1.27(-1.18%) |
Apr 01, 2022 | 106.11 | 108.07 | 105.73 | 107.29 | 1,056,577 | +1.87(+1.78%) |
Mar 31, 2022 | 104.01 | 106.68 | 103.26 | 105.41 | 1,297,619 | +1.05(+1.00%) |
Mar 30, 2022 | 103.57 | 105.83 | 103.56 | 104.37 | 1,206,670 | +1.55(+1.51%) |
Mar 29, 2022 | 104.64 | 104.64 | 98.94 | 102.82 | 2,891,039 | -5.50(-5.08%) |
Mar 28, 2022 | 110.86 | 110.86 | 107.47 | 108.31 | 1,424,350 | -3.19(-2.86%) |
Mar 25, 2022 | 108.53 | 111.73 | 108.53 | 111.50 | 2,358,597 | +3.06(+2.82%) |
Mar 24, 2022 | 107.11 | 108.64 | 106.83 | 108.44 | 1,766,903 | +1.93(+1.81%) |
Mar 23, 2022 | 105.39 | 106.82 | 105.07 | 106.51 | 1,321,250 | +1.55(+1.48%) |
Mar 22, 2022 | 105.58 | 105.77 | 103.86 | 104.96 | 2,120,975 | +0.24(+0.23%) |
Mar 21, 2022 | 101.27 | 104.77 | 100.85 | 104.72 | 3,118,740 | +4.92(+4.93%) |
Mar 18, 2022 | 99.64 | 100.31 | 98.14 | 99.80 | 2,442,285 | -0.46(-0.46%) |
Mar 17, 2022 | 99.47 | 101.59 | 99.22 | 100.26 | 2,065,933 | +1.27(+1.28%) |
Mar 16, 2022 | 102.61 | 102.97 | 97.95 | 98.99 | 3,221,037 | -3.81(-3.70%) |
Mar 15, 2022 | 103.32 | 104.16 | 100.90 | 102.80 | 1,550,358 | -0.09(-0.08%) |
Mar 14, 2022 | 104.79 | 105.12 | 101.25 | 102.88 | 1,714,829 | -1.69(-1.62%) |
Mar 11, 2022 | 104.30 | 105.75 | 103.82 | 104.58 | 1,441,111 | +0.17(+0.16%) |
Mar 10, 2022 | 101.47 | 104.86 | 101.33 | 104.40 | 2,031,864 | +2.16(+2.11%) |
Mar 09, 2022 | 101.79 | 103.11 | 99.93 | 102.25 | 1,757,057 | +1.11(+1.10%) |
Mar 08, 2022 | 103.59 | 104.49 | 100.36 | 101.13 | 2,700,179 | -2.32(-2.24%) |
Mar 07, 2022 | 104.17 | 107.14 | 102.23 | 103.45 | 3,189,452 | +0.41(+0.40%) |
Mar 04, 2022 | 103.74 | 103.74 | 101.54 | 103.04 | 2,182,295 | -0.85(-0.81%) |
Mar 03, 2022 | 103.45 | 104.48 | 102.30 | 103.89 | 2,213,992 | +1.37(+1.34%) |
Mar 02, 2022 | 101.60 | 103.12 | 101.16 | 102.52 | 2,254,434 | +1.81(+1.80%) |
Mar 01, 2022 | 99.75 | 101.82 | 98.88 | 100.71 | 2,409,772 | +1.26(+1.26%) |
Feb 28, 2022 | 99.12 | 100.55 | 98.30 | 99.46 | 2,963,990 | -0.61(-0.61%) |
Feb 25, 2022 | 96.21 | 100.16 | 97.17 | 100.07 | 2,137,437 | +3.12(+3.22%) |
Feb 24, 2022 | 93.09 | 97.29 | 92.17 | 96.95 | 2,357,386 | +2.12(+2.24%) |
Feb 23, 2022 | 95.00 | 95.98 | 94.65 | 94.82 | 1,731,463 | +0.52(+0.55%) |
Feb 22, 2022 | 94.17 | 95.44 | 93.07 | 94.30 | 1,024,891 | -0.16(-0.17%) |
Feb 18, 2022 | 94.46 | 0 | -0.67(-0.70%) | |||
Feb 17, 2022 | 96.40 | 96.51 | 94.94 | 95.13 | 2,064,877 | -2.63(-2.69%) |
Feb 16, 2022 | 96.59 | 98.01 | 96.21 | 97.75 | 1,564,259 | +1.08(+1.12%) |
Feb 15, 2022 | 95.60 | 97.13 | 95.14 | 96.67 | 1,479,125 | +1.25(+1.31%) |
Feb 14, 2022 | 96.53 | 96.57 | 94.51 | 95.42 | 1,903,819 | -0.81(-0.85%) |
Feb 11, 2022 | 96.55 | 96.91 | 94.90 | 96.23 | 1,628,127 | +2.49(+2.65%) |
Feb 10, 2022 | 94.26 | 97.42 | 93.09 | 93.74 | 1,535,363 | -0.51(-0.54%) |
Feb 09, 2022 | 95.11 | 98.03 | 93.70 | 94.26 | 1,936,003 | -0.90(-0.94%) |
Feb 08, 2022 | 94.16 | 95.78 | 93.80 | 95.15 | 1,403,072 | +1.54(+1.65%) |
Feb 07, 2022 | 92.95 | 94.06 | 92.43 | 93.61 | 704,506 | +0.78(+0.84%) |
Feb 04, 2022 | 93.38 | 94.13 | 91.66 | 92.84 | 833,608 | -0.65(-0.70%) |
Feb 03, 2022 | 94.16 | 95.37 | 93.49 | 1,010,396 | -1.77(-1.86%) | |
Feb 02, 2022 | 94.68 | 95.70 | 93.34 | 95.26 | 1,476,956 | +0.63(+0.67%) |