Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 111.54 | 111.54 | 107.45 | 107.61 | 1,601,379 | -3.53(-3.18%) |
Apr 28, 2022 | 114.30 | 114.97 | 109.82 | 111.14 | 2,360,039 | -2.03(-1.79%) |
Apr 27, 2022 | 112.25 | 115.84 | 108.20 | 113.16 | 2,851,470 | +3.90(+3.57%) |
Apr 26, 2022 | 114.15 | 114.97 | 109.21 | 109.26 | 2,470,982 | -1.45(-1.31%) |
Apr 25, 2022 | 110.72 | 111.46 | 106.99 | 110.72 | 2,078,775 | -1.48(-1.31%) |
Apr 22, 2022 | 116.08 | 117.04 | 111.01 | 112.19 | 3,409,767 | -4.18(-3.59%) |
Apr 21, 2022 | 121.14 | 122.14 | 116.19 | 116.37 | 1,902,908 | -3.49(-2.91%) |
Apr 20, 2022 | 116.84 | 120.47 | 115.75 | 119.86 | 2,413,132 | +2.63(+2.24%) |
Apr 19, 2022 | 118.04 | 120.03 | 115.95 | 117.23 | 2,440,757 | -3.35(-2.78%) |
Apr 18, 2022 | 117.83 | 121.73 | 117.49 | 120.58 | 2,636,183 | +2.66(+2.26%) |
Apr 14, 2022 | 116.05 | 118.30 | 116.04 | 117.92 | 1,445,962 | +2.85(+2.48%) |
Apr 13, 2022 | 113.66 | 115.51 | 113.31 | 115.06 | 1,449,350 | +1.58(+1.39%) |
Apr 12, 2022 | 113.10 | 115.56 | 112.72 | 113.48 | 1,509,485 | +1.55(+1.38%) |
Apr 11, 2022 | 114.06 | 114.09 | 110.94 | 111.93 | 1,823,496 | -0.55(-0.49%) |
Apr 08, 2022 | 112.25 | 114.03 | 111.29 | 112.49 | 1,413,852 | +1.44(+1.29%) |
Apr 07, 2022 | 108.27 | 111.93 | 108.20 | 111.05 | 2,143,028 | +3.41(+3.16%) |
Apr 06, 2022 | 106.57 | 109.36 | 106.44 | 107.64 | 2,042,375 | +1.21(+1.13%) |
Apr 05, 2022 | 106.41 | 107.31 | 105.97 | 106.44 | 1,159,439 | +0.42(+0.40%) |
Apr 04, 2022 | 107.87 | 107.87 | 105.19 | 106.02 | 859,465 | -1.27(-1.18%) |
Apr 01, 2022 | 106.10 | 108.06 | 105.72 | 107.28 | 1,056,620 | +1.87(+1.78%) |
Mar 31, 2022 | 104.01 | 106.67 | 103.26 | 105.41 | 1,297,672 | +1.05(+1.00%) |
Mar 30, 2022 | 103.56 | 105.83 | 103.56 | 104.36 | 1,206,719 | +1.55(+1.51%) |
Mar 29, 2022 | 104.64 | 104.64 | 98.94 | 102.81 | 2,891,156 | -5.50(-5.08%) |
Mar 28, 2022 | 110.86 | 110.86 | 107.46 | 108.31 | 1,424,408 | -3.19(-2.86%) |
Mar 25, 2022 | 108.53 | 111.72 | 108.53 | 111.50 | 2,358,692 | +3.06(+2.82%) |
Mar 24, 2022 | 107.11 | 108.63 | 106.83 | 108.43 | 1,766,974 | +1.93(+1.81%) |
Mar 23, 2022 | 105.39 | 106.82 | 105.07 | 106.50 | 1,321,304 | +1.55(+1.48%) |
Mar 22, 2022 | 105.58 | 105.76 | 103.86 | 104.95 | 2,121,061 | +0.24(+0.23%) |
Mar 21, 2022 | 101.27 | 104.76 | 100.84 | 104.71 | 3,118,867 | +4.92(+4.93%) |
Mar 18, 2022 | 99.63 | 100.31 | 98.14 | 99.80 | 2,442,384 | -0.46(-0.45%) |
Mar 17, 2022 | 99.46 | 101.58 | 99.22 | 100.25 | 2,066,017 | +1.26(+1.28%) |
Mar 16, 2022 | 102.60 | 102.97 | 97.94 | 98.99 | 3,221,168 | -3.80(-3.70%) |
Mar 15, 2022 | 103.32 | 104.15 | 100.90 | 102.79 | 1,550,421 | -0.09(-0.08%) |
Mar 14, 2022 | 104.79 | 105.11 | 101.25 | 102.88 | 1,714,899 | -1.69(-1.62%) |
Mar 11, 2022 | 104.30 | 105.74 | 103.82 | 104.57 | 1,441,169 | +0.17(+0.16%) |
Mar 10, 2022 | 101.46 | 104.86 | 101.33 | 104.40 | 2,031,946 | +2.16(+2.11%) |
Mar 09, 2022 | 101.78 | 103.11 | 99.93 | 102.24 | 1,757,128 | +1.11(+1.10%) |
Mar 08, 2022 | 103.58 | 104.49 | 100.36 | 101.13 | 2,700,288 | -2.32(-2.24%) |
Mar 07, 2022 | 104.16 | 107.14 | 102.23 | 103.45 | 3,189,581 | +0.41(+0.40%) |
Mar 04, 2022 | 103.73 | 103.73 | 101.54 | 103.04 | 2,182,383 | -0.85(-0.81%) |
Mar 03, 2022 | 103.45 | 104.48 | 102.29 | 103.89 | 2,214,082 | +1.37(+1.34%) |
Mar 02, 2022 | 101.59 | 103.11 | 101.16 | 102.52 | 2,254,525 | +1.81(+1.79%) |
Mar 01, 2022 | 99.75 | 101.82 | 98.87 | 100.71 | 2,409,870 | +1.26(+1.26%) |
Feb 28, 2022 | 99.12 | 100.55 | 98.29 | 99.45 | 2,964,110 | -0.61(-0.61%) |
Feb 25, 2022 | 96.21 | 100.16 | 97.17 | 100.06 | 2,137,524 | +3.12(+3.22%) |
Feb 24, 2022 | 93.09 | 97.28 | 92.17 | 96.94 | 2,357,481 | +2.12(+2.24%) |
Feb 23, 2022 | 94.99 | 95.97 | 94.64 | 94.82 | 1,731,534 | +0.52(+0.55%) |
Feb 22, 2022 | 94.16 | 95.44 | 93.07 | 94.30 | 1,024,932 | -0.16(-0.17%) |
Feb 18, 2022 | 94.46 | 0 | -0.67(-0.70%) | |||
Feb 17, 2022 | 96.40 | 96.50 | 94.94 | 95.13 | 2,064,960 | -2.63(-2.69%) |
Feb 16, 2022 | 96.59 | 98.01 | 96.21 | 97.75 | 1,564,322 | +1.08(+1.12%) |
Feb 15, 2022 | 95.59 | 97.12 | 95.13 | 96.67 | 1,479,185 | +1.25(+1.31%) |
Feb 14, 2022 | 96.52 | 96.57 | 94.51 | 95.42 | 1,903,896 | -0.81(-0.85%) |
Feb 11, 2022 | 96.55 | 96.91 | 94.89 | 96.23 | 1,628,193 | +2.49(+2.65%) |
Feb 10, 2022 | 94.25 | 97.41 | 93.09 | 93.74 | 1,535,426 | -0.51(-0.54%) |
Feb 09, 2022 | 95.10 | 98.03 | 93.69 | 94.25 | 1,936,081 | -0.90(-0.94%) |
Feb 08, 2022 | 94.16 | 95.78 | 93.80 | 95.15 | 1,403,129 | +1.54(+1.65%) |
Feb 07, 2022 | 92.95 | 94.05 | 92.43 | 93.61 | 704,534 | +0.78(+0.84%) |
Feb 04, 2022 | 93.37 | 94.13 | 91.66 | 92.83 | 833,641 | -0.65(-0.70%) |
Feb 03, 2022 | 94.16 | 95.37 | 93.48 | 1,010,436 | -1.77(-1.86%) | |
Feb 02, 2022 | 94.68 | 95.70 | 93.33 | 95.25 | 1,477,016 | +0.63(+0.67%) |