Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 141.01 | 143.49 | 137.57 | 137.82 | 110,487 | -3.21(-2.27%) |
Apr 28, 2022 | 140.79 | 143.21 | 135.20 | 141.03 | 84,395 | +3.10(+2.25%) |
Apr 27, 2022 | 134.32 | 139.62 | 133.85 | 137.93 | 102,446 | +2.97(+2.20%) |
Apr 26, 2022 | 137.51 | 138.98 | 134.34 | 134.96 | 100,718 | -3.82(-2.76%) |
Apr 25, 2022 | 135.28 | 139.40 | 132.57 | 138.78 | 99,324 | +2.08(+1.52%) |
Apr 22, 2022 | 139.28 | 142.15 | 136.30 | 136.70 | 80,125 | -4.65(-3.29%) |
Apr 21, 2022 | 145.39 | 148.02 | 140.52 | 141.35 | 88,895 | -3.53(-2.44%) |
Apr 20, 2022 | 144.22 | 151.31 | 143.54 | 144.88 | 89,762 | +2.47(+1.74%) |
Apr 19, 2022 | 135.75 | 143.63 | 135.75 | 142.41 | 94,065 | +6.27(+4.60%) |
Apr 18, 2022 | 133.59 | 138.28 | 133.59 | 136.14 | 74,913 | +0.78(+0.58%) |
Apr 14, 2022 | 137.27 | 139.12 | 133.58 | 135.36 | 91,112 | -1.15(-0.84%) |
Apr 13, 2022 | 130.05 | 137.34 | 130.05 | 136.51 | 85,248 | +6.04(+4.63%) |
Apr 12, 2022 | 129.66 | 133.21 | 129.66 | 130.47 | 86,517 | +3.03(+2.38%) |
Apr 11, 2022 | 125.29 | 130.16 | 123.65 | 127.44 | 90,572 | +0.75(+0.59%) |
Apr 08, 2022 | 127.92 | 130.93 | 126.53 | 126.69 | 99,852 | -0.42(-0.33%) |
Apr 07, 2022 | 126.50 | 128.77 | 125.53 | 127.11 | 93,639 | +0.35(+0.28%) |
Apr 06, 2022 | 128.78 | 130.89 | 126.66 | 126.76 | 103,860 | -3.33(-2.56%) |
Apr 05, 2022 | 137.56 | 137.56 | 129.41 | 130.09 | 96,068 | -6.81(-4.97%) |
Apr 04, 2022 | 135.69 | 137.62 | 131.78 | 136.90 | 116,160 | +2.11(+1.56%) |
Apr 01, 2022 | 131.03 | 135.72 | 127.73 | 134.79 | 116,478 | +3.78(+2.89%) |
Mar 31, 2022 | 131.55 | 136.07 | 130.63 | 131.00 | 196,263 | -1.23(-0.93%) |
Mar 30, 2022 | 137.57 | 138.89 | 132.06 | 132.23 | 92,063 | -4.96(-3.62%) |
Mar 29, 2022 | 137.29 | 139.88 | 134.30 | 137.19 | 129,593 | +0.00(+0.00%) |
Mar 28, 2022 | 136.63 | 138.24 | 133.39 | 137.19 | 101,979 | +1.26(+0.92%) |
Mar 25, 2022 | 134.43 | 139.89 | 133.99 | 135.94 | 159,505 | +3.61(+2.73%) |
Mar 24, 2022 | 125.51 | 133.86 | 124.72 | 132.33 | 137,239 | +9.29(+7.55%) |
Mar 23, 2022 | 123.81 | 124.74 | 121.32 | 123.04 | 65,401 | -1.00(-0.81%) |
Mar 22, 2022 | 122.16 | 126.05 | 121.81 | 124.04 | 63,380 | +2.01(+1.65%) |
Mar 21, 2022 | 125.51 | 127.39 | 120.02 | 122.03 | 47,428 | -1.48(-1.20%) |
Mar 18, 2022 | 123.93 | 124.63 | 121.11 | 123.51 | 161,433 | -0.08(-0.06%) |
Mar 17, 2022 | 119.64 | 123.80 | 118.75 | 123.59 | 44,298 | +4.07(+3.41%) |
Mar 16, 2022 | 118.35 | 119.75 | 116.40 | 119.52 | 85,010 | +2.72(+2.33%) |
Mar 15, 2022 | 117.63 | 117.68 | 112.63 | 116.81 | 80,422 | +0.02(+0.02%) |
Mar 14, 2022 | 117.67 | 120.79 | 114.74 | 116.78 | 121,332 | +0.44(+0.38%) |
Mar 11, 2022 | 114.96 | 116.47 | 112.44 | 116.34 | 101,523 | +1.65(+1.44%) |
Mar 10, 2022 | 114.81 | 115.35 | 109.91 | 114.70 | 65,931 | -2.74(-2.33%) |
Mar 09, 2022 | 117.81 | 119.13 | 115.34 | 117.43 | 67,299 | +2.68(+2.33%) |
Mar 08, 2022 | 113.54 | 118.56 | 112.38 | 114.75 | 78,323 | -0.84(-0.73%) |
Mar 07, 2022 | 120.12 | 120.68 | 115.27 | 115.60 | 63,145 | -3.16(-2.66%) |
Mar 04, 2022 | 116.73 | 118.87 | 112.83 | 118.76 | 82,925 | +1.09(+0.92%) |
Mar 03, 2022 | 121.90 | 122.27 | 115.03 | 117.67 | 79,240 | -2.75(-2.28%) |
Mar 02, 2022 | 122.33 | 123.95 | 116.59 | 120.41 | 114,362 | -1.11(-0.91%) |
Mar 01, 2022 | 122.47 | 133.94 | 118.04 | 121.52 | 319,709 | +16.43(+15.63%) |
Feb 28, 2022 | 102.35 | 106.61 | 102.35 | 105.10 | 96,153 | +0.27(+0.25%) |
Feb 25, 2022 | 99.36 | 105.09 | 101.12 | 104.83 | 79,932 | +5.47(+5.51%) |
Feb 24, 2022 | 91.05 | 99.51 | 90.35 | 99.36 | 108,413 | +4.90(+5.19%) |
Feb 23, 2022 | 95.22 | 97.35 | 93.08 | 94.46 | 89,273 | +0.31(+0.33%) |
Feb 22, 2022 | 99.03 | 100.26 | 92.87 | 94.14 | 102,654 | -6.31(-6.28%) |
Feb 18, 2022 | 100.45 | 0 | +0.82(+0.83%) | |||
Feb 17, 2022 | 99.83 | 100.86 | 97.86 | 99.62 | 90,045 | -0.90(-0.90%) |
Feb 16, 2022 | 99.05 | 101.40 | 98.08 | 100.53 | 60,720 | -0.41(-0.41%) |
Feb 15, 2022 | 95.11 | 101.64 | 94.96 | 100.94 | 93,723 | +7.71(+8.27%) |
Feb 14, 2022 | 92.03 | 95.08 | 92.03 | 93.23 | 73,176 | +1.09(+1.18%) |
Feb 11, 2022 | 91.78 | 95.12 | 91.14 | 92.14 | 80,052 | -0.04(-0.04%) |
Feb 10, 2022 | 90.64 | 95.86 | 89.34 | 92.18 | 91,950 | -0.37(-0.40%) |
Feb 09, 2022 | 91.30 | 93.58 | 91.30 | 92.55 | 63,838 | +1.77(+1.96%) |
Feb 08, 2022 | 87.02 | 91.20 | 87.02 | 90.78 | 95,876 | +3.79(+4.35%) |
Feb 07, 2022 | 85.37 | 87.81 | 84.67 | 86.99 | 74,336 | +1.65(+1.93%) |
Feb 04, 2022 | 86.24 | 87.90 | 84.52 | 85.35 | 59,669 | -1.46(-1.68%) |
Feb 03, 2022 | 88.25 | 86.57 | 86.81 | 52,414 | -3.56(-3.94%) | |
Feb 02, 2022 | 91.58 | 93.13 | 88.91 | 90.37 | 69,563 | -2.11(-2.28%) |