Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 151.45 | 153.77 | 145.31 | 146.92 | 415,538 | -2.85(-1.90%) |
Apr 28, 2022 | 146.22 | 152.31 | 134.86 | 149.77 | 782,818 | +3.43(+2.34%) |
Apr 27, 2022 | 131.68 | 147.38 | 131.68 | 146.34 | 705,966 | +17.51(+13.59%) |
Apr 26, 2022 | 121.87 | 134.41 | 119.97 | 128.84 | 787,388 | +9.09(+7.59%) |
Apr 25, 2022 | 118.86 | 123.41 | 114.04 | 119.75 | 823,207 | -2.96(-2.41%) |
Apr 22, 2022 | 131.61 | 136.26 | 121.87 | 122.71 | 684,952 | -10.09(-7.60%) |
Apr 21, 2022 | 150.02 | 150.02 | 131.40 | 132.80 | 847,955 | -16.44(-11.02%) |
Apr 20, 2022 | 148.59 | 151.34 | 141.04 | 149.25 | 386,066 | -1.03(-0.69%) |
Apr 19, 2022 | 149.86 | 151.41 | 143.29 | 150.28 | 516,934 | -2.87(-1.87%) |
Apr 18, 2022 | 151.45 | 156.37 | 149.11 | 153.15 | 601,443 | +4.41(+2.96%) |
Apr 14, 2022 | 143.39 | 151.29 | 142.17 | 148.75 | 698,188 | +6.43(+4.52%) |
Apr 13, 2022 | 137.68 | 143.55 | 130.47 | 142.32 | 718,971 | +7.42(+5.50%) |
Apr 12, 2022 | 124.50 | 138.43 | 124.50 | 134.90 | 1,135,759 | +12.38(+10.11%) |
Apr 11, 2022 | 124.77 | 126.76 | 119.01 | 122.52 | 430,880 | -3.21(-2.55%) |
Apr 08, 2022 | 123.58 | 126.78 | 119.12 | 125.73 | 355,076 | +4.12(+3.39%) |
Apr 07, 2022 | 113.81 | 123.14 | 113.29 | 121.61 | 446,204 | +7.86(+6.91%) |
Apr 06, 2022 | 114.36 | 119.01 | 111.52 | 113.75 | 421,721 | +0.27(+0.23%) |
Apr 05, 2022 | 121.08 | 122.59 | 112.59 | 113.48 | 580,330 | -1.80(-1.56%) |
Apr 04, 2022 | 128.18 | 131.74 | 111.90 | 115.29 | 769,839 | -12.74(-9.95%) |
Apr 01, 2022 | 126.72 | 132.26 | 125.54 | 128.03 | 334,437 | +2.73(+2.18%) |
Mar 31, 2022 | 120.31 | 129.36 | 117.05 | 125.29 | 572,365 | +5.24(+4.37%) |
Mar 30, 2022 | 126.68 | 132.32 | 115.95 | 120.05 | 859,826 | -3.80(-3.07%) |
Mar 29, 2022 | 117.39 | 124.00 | 113.51 | 123.85 | 593,040 | -1.16(-0.93%) |
Mar 28, 2022 | 124.38 | 125.09 | 117.27 | 125.01 | 362,887 | -0.38(-0.30%) |
Mar 25, 2022 | 124.08 | 126.87 | 123.27 | 125.39 | 255,191 | +1.16(+0.93%) |
Mar 24, 2022 | 126.76 | 129.37 | 121.09 | 124.23 | 353,890 | -1.27(-1.01%) |
Mar 23, 2022 | 119.98 | 127.31 | 119.17 | 125.50 | 359,654 | +7.57(+6.42%) |
Mar 22, 2022 | 120.25 | 124.28 | 115.30 | 117.94 | 328,739 | -1.78(-1.49%) |
Mar 21, 2022 | 118.45 | 122.95 | 116.00 | 119.72 | 427,987 | +5.17(+4.52%) |
Mar 18, 2022 | 110.14 | 115.69 | 107.64 | 114.55 | 1,247,936 | +5.16(+4.71%) |
Mar 17, 2022 | 107.62 | 109.83 | 104.03 | 109.39 | 582,595 | +4.70(+4.49%) |
Mar 16, 2022 | 108.97 | 110.27 | 101.02 | 104.69 | 662,936 | -3.02(-2.80%) |
Mar 15, 2022 | 100.17 | 112.84 | 99.15 | 107.71 | 939,971 | +0.09(+0.08%) |
Mar 14, 2022 | 123.27 | 123.27 | 105.21 | 107.62 | 1,065,130 | -18.40(-14.60%) |
Mar 11, 2022 | 129.73 | 130.08 | 120.76 | 126.02 | 762,386 | -3.73(-2.88%) |
Mar 10, 2022 | 119.55 | 130.04 | 129.76 | 1,027,052 | +14.26(+12.35%) | |
Mar 09, 2022 | 117.12 | 118.58 | 110.61 | 115.50 | 912,092 | -4.52(-3.77%) |
Mar 08, 2022 | 111.86 | 126.00 | 111.20 | 120.01 | 741,247 | +9.27(+8.37%) |
Mar 07, 2022 | 114.37 | 125.62 | 107.36 | 110.75 | 1,075,315 | +0.47(+0.42%) |
Mar 04, 2022 | 109.19 | 111.20 | 103.71 | 110.28 | 598,909 | +1.44(+1.33%) |
Mar 03, 2022 | 101.29 | 111.08 | 98.61 | 108.84 | 645,446 | +7.58(+7.48%) |
Mar 02, 2022 | 94.77 | 101.58 | 94.04 | 101.26 | 512,407 | +9.03(+9.79%) |
Mar 01, 2022 | 91.39 | 97.28 | 88.87 | 92.23 | 369,304 | +2.24(+2.49%) |
Feb 28, 2022 | 89.47 | 92.04 | 87.09 | 89.99 | 427,297 | +0.07(+0.07%) |
Feb 25, 2022 | 85.44 | 91.01 | 87.81 | 89.93 | 302,335 | +4.58(+5.36%) |
Feb 24, 2022 | 85.23 | 85.72 | 81.19 | 85.35 | 429,704 | -1.91(-2.19%) |
Feb 23, 2022 | 86.88 | 92.51 | 85.82 | 87.26 | 451,353 | +1.07(+1.24%) |
Feb 22, 2022 | 85.40 | 88.66 | 83.82 | 86.18 | 394,718 | +1.37(+1.61%) |
Feb 18, 2022 | 84.82 | 0 | +1.81(+2.18%) | |||
Feb 17, 2022 | 79.94 | 83.83 | 79.00 | 83.00 | 243,206 | +2.14(+2.64%) |
Feb 16, 2022 | 83.10 | 85.36 | 80.23 | 80.87 | 310,213 | -2.02(-2.44%) |
Feb 15, 2022 | 80.34 | 83.53 | 78.41 | 82.89 | 264,382 | +2.29(+2.84%) |
Feb 14, 2022 | 79.93 | 81.08 | 76.64 | 80.60 | 337,350 | +0.67(+0.84%) |
Feb 11, 2022 | 75.96 | 80.17 | 74.11 | 79.93 | 380,811 | +3.26(+4.25%) |
Feb 10, 2022 | 75.52 | 80.67 | 75.42 | 76.67 | 430,407 | +0.77(+1.01%) |
Feb 09, 2022 | 75.39 | 78.25 | 74.70 | 75.90 | 380,709 | +1.07(+1.43%) |
Feb 08, 2022 | 73.11 | 77.81 | 73.11 | 74.83 | 363,066 | +1.88(+2.58%) |
Feb 07, 2022 | 73.62 | 74.10 | 71.18 | 72.95 | 520,739 | +0.25(+0.34%) |
Feb 04, 2022 | 71.97 | 74.90 | 70.80 | 72.70 | 292,702 | +0.87(+1.22%) |
Feb 03, 2022 | 65.72 | 71.83 | 531,287 | +4.91(+7.34%) | ||
Feb 02, 2022 | 69.92 | 71.52 | 65.98 | 66.92 | 320,071 | -2.99(-4.28%) |