Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 133.36 | 135.31 | 128.02 | 130.42 | 1,180,088 | -2.09(-1.58%) |
Apr 28, 2022 | 133.26 | 137.80 | 127.37 | 132.51 | 1,265,916 | -1.62(-1.21%) |
Apr 27, 2022 | 127.05 | 138.23 | 127.05 | 134.13 | 2,401,343 | +9.63(+7.74%) |
Apr 26, 2022 | 111.03 | 125.49 | 106.60 | 124.50 | 4,611,673 | +21.56(+20.95%) |
Apr 25, 2022 | 101.90 | 107.58 | 98.37 | 102.93 | 1,732,428 | -2.06(-1.96%) |
Apr 22, 2022 | 120.93 | 121.73 | 104.38 | 105.00 | 1,736,670 | -15.87(-13.13%) |
Apr 21, 2022 | 131.86 | 132.46 | 118.72 | 120.86 | 977,585 | -11.44(-8.65%) |
Apr 20, 2022 | 129.33 | 133.77 | 126.25 | 132.31 | 1,020,697 | +2.48(+1.91%) |
Apr 19, 2022 | 129.85 | 130.94 | 124.80 | 129.83 | 1,138,359 | -3.36(-2.52%) |
Apr 18, 2022 | 131.69 | 137.95 | 131.69 | 133.19 | 1,488,121 | +2.69(+2.06%) |
Apr 14, 2022 | 126.98 | 131.50 | 125.42 | 130.50 | 1,034,044 | +3.34(+2.63%) |
Apr 13, 2022 | 121.19 | 127.31 | 117.66 | 127.16 | 1,274,865 | +7.07(+5.89%) |
Apr 12, 2022 | 112.58 | 120.43 | 111.99 | 120.09 | 1,599,268 | +9.20(+8.29%) |
Apr 11, 2022 | 113.74 | 116.17 | 109.02 | 110.90 | 1,171,237 | -3.50(-3.06%) |
Apr 08, 2022 | 112.28 | 118.09 | 109.46 | 114.39 | 1,405,460 | +3.23(+2.90%) |
Apr 07, 2022 | 104.62 | 112.15 | 103.22 | 111.17 | 1,217,414 | +6.54(+6.25%) |
Apr 06, 2022 | 106.99 | 107.24 | 103.67 | 104.63 | 1,188,668 | -1.10(-1.04%) |
Apr 05, 2022 | 112.03 | 114.95 | 105.47 | 105.72 | 1,219,908 | -1.19(-1.11%) |
Apr 04, 2022 | 112.39 | 113.02 | 102.70 | 106.92 | 1,311,991 | -3.57(-3.23%) |
Apr 01, 2022 | 107.39 | 111.27 | 107.39 | 110.49 | 862,447 | +2.81(+2.61%) |
Mar 31, 2022 | 106.08 | 109.02 | 105.30 | 107.68 | 1,034,651 | +0.92(+0.87%) |
Mar 30, 2022 | 109.74 | 112.36 | 106.13 | 106.76 | 483,614 | -0.46(-0.43%) |
Mar 29, 2022 | 104.38 | 108.61 | 102.68 | 107.22 | 1,873,636 | -3.18(-2.88%) |
Mar 28, 2022 | 111.02 | 112.43 | 107.62 | 110.40 | 1,066,706 | -2.48(-2.19%) |
Mar 25, 2022 | 112.33 | 118.08 | 109.96 | 112.88 | 1,235,241 | -0.09(-0.08%) |
Mar 24, 2022 | 117.58 | 120.67 | 112.69 | 112.97 | 1,274,220 | -5.28(-4.47%) |
Mar 23, 2022 | 117.58 | 119.72 | 115.22 | 118.26 | 1,175,807 | +3.19(+2.77%) |
Mar 22, 2022 | 118.09 | 119.75 | 113.23 | 115.07 | 1,112,740 | -2.98(-2.52%) |
Mar 21, 2022 | 121.17 | 122.88 | 115.66 | 118.05 | 1,033,795 | +0.46(+0.39%) |
Mar 18, 2022 | 116.11 | 117.61 | 112.56 | 117.58 | 1,143,538 | +1.77(+1.53%) |
Mar 17, 2022 | 114.93 | 115.92 | 110.04 | 115.81 | 646,182 | +5.46(+4.94%) |
Mar 16, 2022 | 109.57 | 110.66 | 104.62 | 110.36 | 1,156,716 | -0.53(-0.48%) |
Mar 15, 2022 | 103.08 | 111.58 | 100.10 | 110.89 | 1,172,553 | +2.59(+2.40%) |
Mar 14, 2022 | 117.09 | 117.58 | 104.47 | 108.30 | 1,447,039 | -11.64(-9.71%) |
Mar 11, 2022 | 121.83 | 125.40 | 117.20 | 119.94 | 1,113,946 | -3.66(-2.96%) |
Mar 10, 2022 | 115.46 | 123.68 | 115.41 | 123.60 | 1,569,901 | +11.42(+10.18%) |
Mar 09, 2022 | 113.97 | 118.01 | 106.45 | 112.18 | 1,192,373 | -5.34(-4.54%) |
Mar 08, 2022 | 117.58 | 123.40 | 114.06 | 117.51 | 1,341,969 | +1.02(+0.87%) |
Mar 07, 2022 | 120.39 | 128.54 | 112.58 | 116.50 | 1,958,093 | -2.95(-2.47%) |
Mar 04, 2022 | 116.01 | 119.51 | 111.82 | 119.45 | 1,495,005 | +3.06(+2.63%) |
Mar 03, 2022 | 105.62 | 119.95 | 104.64 | 116.39 | 2,142,269 | +8.88(+8.26%) |
Mar 02, 2022 | 99.79 | 109.46 | 98.54 | 107.50 | 2,151,574 | +10.57(+10.90%) |
Mar 01, 2022 | 94.06 | 97.39 | 93.42 | 96.94 | 899,130 | +3.37(+3.60%) |
Feb 28, 2022 | 91.36 | 94.63 | 90.85 | 93.57 | 975,140 | +2.21(+2.42%) |
Feb 25, 2022 | 89.02 | 92.37 | 89.03 | 91.36 | 422,357 | +2.22(+2.49%) |
Feb 24, 2022 | 91.81 | 92.85 | 86.92 | 89.14 | 1,005,173 | -3.14(-3.40%) |
Feb 23, 2022 | 88.72 | 93.55 | 88.42 | 92.27 | 616,987 | +3.86(+4.36%) |
Feb 22, 2022 | 90.34 | 91.81 | 86.86 | 88.42 | 632,489 | -0.17(-0.19%) |
Feb 18, 2022 | 88.59 | 0 | -2.03(-2.24%) | |||
Feb 17, 2022 | 91.51 | 92.88 | 89.56 | 90.62 | 555,337 | -1.10(-1.20%) |
Feb 16, 2022 | 94.08 | 97.96 | 91.54 | 91.72 | 1,301,860 | -1.64(-1.76%) |
Feb 15, 2022 | 96.47 | 97.94 | 87.60 | 93.36 | 1,962,008 | +4.78(+5.39%) |
Feb 14, 2022 | 89.94 | 90.44 | 86.88 | 88.58 | 950,726 | -0.76(-0.85%) |
Feb 11, 2022 | 85.49 | 90.48 | 85.49 | 89.34 | 866,084 | +4.30(+5.06%) |
Feb 10, 2022 | 84.90 | 88.96 | 83.98 | 85.04 | 727,527 | +0.29(+0.34%) |
Feb 09, 2022 | 81.35 | 85.45 | 81.35 | 84.75 | 1,074,081 | +2.64(+3.22%) |
Feb 08, 2022 | 80.86 | 84.81 | 79.98 | 82.11 | 772,608 | +1.33(+1.65%) |
Feb 07, 2022 | 82.75 | 83.80 | 80.64 | 80.78 | 809,015 | -1.35(-1.64%) |
Feb 04, 2022 | 83.38 | 85.15 | 80.29 | 82.12 | 964,919 | -0.48(-0.58%) |
Feb 03, 2022 | 82.58 | 87.46 | 82.60 | 953,619 | -0.02(-0.03%) | |
Feb 02, 2022 | 80.54 | 82.73 | 79.28 | 82.62 | 676,786 | +1.86(+2.30%) |