Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.40 | 116.39 | 112.42 | 112.56 | 37,220 | -2.65(-2.30%) |
Apr 28, 2022 | 114.77 | 115.87 | 112.08 | 115.21 | 97,761 | +1.24(+1.09%) |
Apr 27, 2022 | 114.34 | 115.03 | 113.70 | 113.97 | 36,785 | -0.24(-0.21%) |
Apr 26, 2022 | 116.76 | 117.08 | 114.13 | 114.21 | 67,054 | -3.39(-2.88%) |
Apr 25, 2022 | 115.92 | 117.64 | 114.95 | 117.60 | 20,279 | +0.24(+0.21%) |
Apr 22, 2022 | 119.76 | 120.60 | 117.25 | 117.35 | 27,030 | -3.16(-2.62%) |
Apr 21, 2022 | 124.84 | 124.95 | 120.16 | 120.51 | 48,148 | -3.49(-2.81%) |
Apr 20, 2022 | 124.05 | 124.55 | 123.21 | 124.00 | 25,811 | +0.55(+0.44%) |
Apr 19, 2022 | 121.56 | 123.90 | 121.56 | 123.45 | 25,100 | +1.70(+1.40%) |
Apr 18, 2022 | 122.86 | 123.07 | 121.21 | 121.75 | 26,711 | -1.17(-0.95%) |
Apr 14, 2022 | 123.69 | 124.50 | 122.89 | 122.92 | 28,950 | -0.94(-0.76%) |
Apr 13, 2022 | 121.53 | 124.12 | 121.37 | 123.86 | 59,459 | +2.90(+2.40%) |
Apr 12, 2022 | 122.10 | 123.46 | 120.64 | 120.96 | 20,705 | +0.36(+0.30%) |
Apr 11, 2022 | 121.41 | 122.25 | 120.44 | 120.60 | 27,738 | -1.61(-1.32%) |
Apr 08, 2022 | 123.15 | 123.42 | 121.89 | 122.21 | 25,801 | -0.76(-0.62%) |
Apr 07, 2022 | 123.39 | 123.82 | 121.37 | 122.97 | 33,167 | -0.34(-0.28%) |
Apr 06, 2022 | 123.92 | 124.68 | 122.72 | 123.31 | 33,433 | -1.73(-1.39%) |
Apr 05, 2022 | 127.99 | 128.64 | 124.78 | 125.04 | 37,322 | -2.61(-2.05%) |
Apr 04, 2022 | 127.95 | 127.95 | 126.27 | 127.65 | 87,273 | +0.27(+0.21%) |
Apr 01, 2022 | 126.42 | 127.38 | 126.00 | 127.38 | 73,292 | +1.80(+1.44%) |
Mar 31, 2022 | 126.30 | 127.31 | 125.52 | 125.58 | 35,398 | -0.99(-0.79%) |
Mar 30, 2022 | 128.75 | 129.53 | 126.41 | 126.57 | 30,461 | -2.57(-1.99%) |
Mar 29, 2022 | 126.90 | 129.30 | 126.90 | 129.14 | 50,127 | +3.05(+2.42%) |
Mar 28, 2022 | 126.56 | 126.56 | 124.85 | 126.09 | 43,844 | -1.29(-1.01%) |
Mar 25, 2022 | 127.24 | 127.66 | 126.75 | 127.38 | 36,017 | +0.07(+0.05%) |
Mar 24, 2022 | 126.60 | 127.47 | 125.64 | 127.31 | 15,615 | +1.33(+1.05%) |
Mar 23, 2022 | 127.19 | 127.81 | 125.96 | 125.98 | 23,506 | -1.80(-1.41%) |
Mar 22, 2022 | 127.00 | 128.32 | 126.53 | 127.78 | 47,628 | +1.40(+1.11%) |
Mar 21, 2022 | 127.61 | 128.19 | 125.90 | 126.38 | 18,593 | -1.08(-0.85%) |
Mar 18, 2022 | 125.55 | 127.66 | 125.55 | 127.46 | 125,115 | +1.07(+0.85%) |
Mar 17, 2022 | 123.86 | 126.48 | 123.76 | 126.39 | 56,351 | +2.53(+2.04%) |
Mar 16, 2022 | 122.01 | 123.86 | 121.15 | 123.86 | 39,720 | +3.29(+2.73%) |
Mar 15, 2022 | 119.37 | 120.58 | 118.80 | 120.57 | 43,271 | +1.10(+0.92%) |
Mar 14, 2022 | 122.40 | 122.40 | 118.91 | 119.47 | 57,914 | -2.83(-2.31%) |
Mar 11, 2022 | 124.94 | 125.11 | 122.30 | 122.30 | 41,268 | -2.11(-1.69%) |
Mar 10, 2022 | 123.46 | 124.50 | 122.55 | 124.41 | 42,002 | +0.13(+0.11%) |
Mar 09, 2022 | 123.55 | 124.69 | 123.33 | 124.27 | 58,196 | +2.93(+2.42%) |
Mar 08, 2022 | 121.09 | 123.58 | 120.99 | 121.34 | 72,635 | +0.59(+0.49%) |
Mar 07, 2022 | 122.41 | 123.16 | 120.71 | 120.75 | 98,289 | -1.76(-1.44%) |
Mar 04, 2022 | 122.71 | 123.34 | 121.94 | 122.51 | 26,066 | -1.61(-1.29%) |
Mar 03, 2022 | 125.99 | 125.99 | 123.53 | 124.11 | 20,494 | -1.30(-1.04%) |
Mar 02, 2022 | 123.28 | 125.90 | 123.28 | 125.42 | 82,215 | +3.39(+2.78%) |
Mar 01, 2022 | 123.62 | 124.08 | 121.34 | 122.03 | 43,126 | -1.85(-1.49%) |
Feb 28, 2022 | 122.36 | 124.83 | 122.36 | 123.88 | 39,108 | +0.34(+0.28%) |
Feb 25, 2022 | 121.62 | 123.83 | 121.37 | 123.54 | 42,486 | +2.32(+1.91%) |
Feb 24, 2022 | 115.60 | 121.35 | 115.60 | 121.22 | 49,929 | +2.64(+2.22%) |
Feb 23, 2022 | 121.03 | 121.99 | 118.57 | 118.58 | 30,967 | -1.68(-1.40%) |
Feb 22, 2022 | 121.41 | 122.12 | 119.71 | 120.27 | 59,578 | -1.80(-1.48%) |
Feb 18, 2022 | 122.07 | 0 | -1.28(-1.03%) | |||
Feb 17, 2022 | 124.98 | 125.95 | 123.13 | 123.34 | 46,790 | -2.92(-2.31%) |
Feb 16, 2022 | 125.60 | 126.54 | 125.12 | 126.27 | 43,142 | +0.29(+0.23%) |
Feb 15, 2022 | 123.91 | 126.28 | 122.68 | 125.97 | 47,740 | +3.40(+2.77%) |
Feb 14, 2022 | 123.37 | 124.21 | 122.03 | 122.58 | 50,494 | -0.87(-0.70%) |
Feb 11, 2022 | 124.68 | 125.95 | 122.27 | 123.44 | 35,070 | -1.09(-0.88%) |
Feb 10, 2022 | 124.27 | 127.72 | 123.83 | 124.53 | 47,530 | -1.51(-1.20%) |
Feb 09, 2022 | 125.35 | 126.31 | 124.84 | 126.04 | 50,038 | +1.94(+1.56%) |
Feb 08, 2022 | 122.30 | 124.30 | 122.27 | 124.10 | 52,177 | +1.87(+1.53%) |
Feb 07, 2022 | 121.52 | 123.23 | 121.42 | 122.23 | 63,635 | +1.12(+0.92%) |
Feb 04, 2022 | 120.15 | 121.95 | 118.92 | 121.11 | 64,488 | +1.17(+0.97%) |
Feb 03, 2022 | 120.59 | 119.90 | 119.95 | 54,679 | -2.39(-1.96%) | |
Feb 02, 2022 | 124.66 | 124.66 | 121.27 | 122.34 | 60,557 | -2.01(-1.61%) |