Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 113.37 | 114.27 | 107.05 | 107.46 | 99,005 | -8.87(-7.63%) |
Apr 28, 2022 | 114.60 | 117.59 | 111.27 | 116.33 | 116,935 | +4.49(+4.01%) |
Apr 27, 2022 | 112.68 | 115.07 | 110.25 | 111.84 | 114,404 | -0.50(-0.45%) |
Apr 26, 2022 | 117.12 | 118.64 | 112.37 | 112.35 | 107,896 | -6.56(-5.52%) |
Apr 25, 2022 | 115.64 | 119.55 | 111.75 | 118.91 | 155,787 | +1.86(+1.59%) |
Apr 22, 2022 | 127.28 | 127.65 | 116.28 | 117.05 | 155,650 | -13.93(-10.64%) |
Apr 21, 2022 | 136.56 | 137.07 | 130.12 | 130.99 | 136,099 | -4.45(-3.29%) |
Apr 20, 2022 | 131.49 | 137.07 | 131.07 | 135.44 | 111,387 | +5.20(+3.99%) |
Apr 19, 2022 | 127.54 | 131.48 | 127.54 | 130.24 | 102,234 | +3.61(+2.85%) |
Apr 18, 2022 | 130.08 | 131.53 | 125.10 | 126.63 | 156,030 | -4.43(-3.38%) |
Apr 14, 2022 | 133.54 | 135.19 | 130.81 | 131.06 | 93,068 | -1.85(-1.39%) |
Apr 13, 2022 | 130.88 | 133.36 | 129.10 | 132.91 | 134,242 | +1.86(+1.42%) |
Apr 12, 2022 | 134.84 | 136.40 | 129.31 | 131.06 | 147,026 | -3.90(-2.89%) |
Apr 11, 2022 | 142.50 | 144.14 | 134.48 | 134.95 | 144,254 | -8.40(-5.86%) |
Apr 08, 2022 | 141.13 | 145.34 | 140.55 | 143.35 | 157,783 | +2.34(+1.66%) |
Apr 07, 2022 | 132.47 | 142.14 | 131.95 | 141.01 | 189,300 | +7.27(+5.44%) |
Apr 06, 2022 | 126.48 | 134.34 | 126.39 | 133.74 | 84,433 | +6.22(+4.88%) |
Apr 05, 2022 | 126.11 | 132.07 | 126.07 | 127.52 | 85,060 | +0.60(+0.47%) |
Apr 04, 2022 | 130.35 | 130.35 | 126.12 | 126.92 | 67,948 | -2.89(-2.22%) |
Apr 01, 2022 | 127.94 | 130.08 | 125.68 | 129.80 | 56,343 | +3.02(+2.38%) |
Mar 31, 2022 | 130.86 | 132.15 | 126.50 | 126.78 | 62,915 | -4.15(-3.17%) |
Mar 30, 2022 | 130.02 | 132.44 | 129.07 | 130.93 | 48,594 | +0.91(+0.70%) |
Mar 29, 2022 | 130.21 | 132.52 | 127.92 | 130.02 | 104,094 | +2.24(+1.76%) |
Mar 28, 2022 | 125.77 | 127.96 | 124.56 | 127.77 | 68,005 | +2.70(+2.16%) |
Mar 25, 2022 | 124.53 | 125.72 | 122.58 | 125.07 | 72,802 | +1.87(+1.51%) |
Mar 24, 2022 | 120.12 | 123.52 | 119.96 | 123.20 | 45,215 | +4.00(+3.36%) |
Mar 23, 2022 | 124.60 | 124.75 | 119.17 | 119.20 | 82,792 | -6.66(-5.29%) |
Mar 22, 2022 | 126.52 | 126.80 | 124.73 | 125.86 | 70,283 | -0.09(-0.07%) |
Mar 21, 2022 | 125.72 | 129.26 | 124.11 | 125.95 | 87,365 | +0.03(+0.02%) |
Mar 18, 2022 | 124.35 | 126.53 | 122.58 | 125.92 | 77,931 | +2.19(+1.77%) |
Mar 17, 2022 | 117.53 | 124.00 | 116.56 | 123.73 | 111,006 | +5.64(+4.78%) |
Mar 16, 2022 | 116.00 | 118.32 | 112.78 | 118.09 | 136,341 | +4.06(+3.56%) |
Mar 15, 2022 | 110.46 | 114.47 | 109.91 | 114.03 | 79,047 | +6.32(+5.87%) |
Mar 14, 2022 | 107.70 | 112.25 | 107.00 | 107.70 | 73,347 | +1.98(+1.87%) |
Mar 11, 2022 | 109.12 | 110.75 | 105.31 | 105.72 | 70,508 | -2.41(-2.23%) |
Mar 10, 2022 | 104.56 | 108.43 | 104.04 | 108.13 | 65,772 | +0.14(+0.13%) |
Mar 09, 2022 | 107.44 | 109.63 | 105.15 | 108.00 | 123,897 | +5.77(+5.64%) |
Mar 08, 2022 | 107.46 | 109.13 | 102.12 | 102.23 | 157,057 | -7.14(-6.53%) |
Mar 07, 2022 | 113.17 | 113.17 | 107.76 | 109.37 | 209,165 | -5.72(-4.97%) |
Mar 04, 2022 | 109.88 | 115.27 | 109.05 | 115.09 | 97,536 | +1.88(+1.66%) |
Mar 03, 2022 | 113.20 | 115.26 | 110.68 | 113.21 | 153,743 | +1.65(+1.48%) |
Mar 02, 2022 | 108.31 | 113.38 | 107.90 | 111.56 | 115,960 | +4.59(+4.29%) |
Mar 01, 2022 | 107.21 | 109.51 | 104.50 | 106.97 | 124,942 | -1.81(-1.66%) |
Feb 28, 2022 | 106.16 | 108.93 | 104.92 | 108.77 | 187,099 | -2.48(-2.23%) |
Feb 25, 2022 | 103.15 | 111.96 | 106.95 | 111.25 | 241,268 | +9.42(+9.25%) |
Feb 24, 2022 | 95.48 | 102.44 | 94.88 | 101.83 | 258,726 | +1.09(+1.08%) |
Feb 23, 2022 | 103.61 | 104.64 | 100.38 | 100.74 | 91,269 | -1.35(-1.32%) |
Feb 22, 2022 | 101.88 | 104.65 | 100.19 | 102.09 | 86,586 | -1.29(-1.25%) |
Feb 18, 2022 | 103.38 | 0 | -2.04(-1.94%) | |||
Feb 17, 2022 | 109.38 | 109.52 | 104.92 | 105.42 | 70,875 | -5.36(-4.84%) |
Feb 16, 2022 | 108.54 | 111.45 | 107.63 | 110.78 | 31,618 | +0.72(+0.65%) |
Feb 15, 2022 | 109.22 | 111.34 | 108.85 | 110.06 | 55,415 | +3.33(+3.12%) |
Feb 14, 2022 | 109.29 | 109.83 | 104.31 | 106.73 | 133,588 | -3.35(-3.04%) |
Feb 11, 2022 | 114.36 | 116.59 | 109.67 | 110.08 | 124,706 | -4.87(-4.23%) |
Feb 10, 2022 | 116.29 | 119.41 | 113.48 | 114.95 | 139,591 | -5.43(-4.51%) |
Feb 09, 2022 | 119.43 | 121.25 | 119.10 | 120.38 | 86,088 | +2.65(+2.25%) |
Feb 08, 2022 | 113.38 | 118.21 | 112.58 | 117.73 | 43,615 | +2.91(+2.54%) |
Feb 07, 2022 | 115.85 | 116.85 | 114.03 | 114.82 | 68,499 | -0.67(-0.58%) |
Feb 04, 2022 | 114.15 | 117.94 | 113.04 | 115.49 | 109,929 | -1.46(-1.25%) |
Feb 03, 2022 | 117.68 | 116.24 | 116.94 | 109,044 | -1.57(-1.33%) | |
Feb 02, 2022 | 113.87 | 119.25 | 112.88 | 118.52 | 119,499 | +4.29(+3.76%) |