Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 104.40 | 107.47 | 100.23 | 100.60 | 158,091 | -5.24(-4.95%) |
Apr 28, 2022 | 105.95 | 105.97 | 98.46 | 105.84 | 635,852 | +1.82(+1.75%) |
Apr 27, 2022 | 110.22 | 111.57 | 103.88 | 104.02 | 463,847 | -5.72(-5.21%) |
Apr 26, 2022 | 113.23 | 113.23 | 109.37 | 109.74 | 308,093 | -3.79(-3.34%) |
Apr 25, 2022 | 107.78 | 114.27 | 107.26 | 113.53 | 310,544 | +4.71(+4.33%) |
Apr 22, 2022 | 112.35 | 113.88 | 108.55 | 108.82 | 176,005 | -3.70(-3.29%) |
Apr 21, 2022 | 119.50 | 120.27 | 111.83 | 112.52 | 201,086 | -5.05(-4.30%) |
Apr 20, 2022 | 120.30 | 121.73 | 117.35 | 117.57 | 270,327 | -1.89(-1.58%) |
Apr 19, 2022 | 116.63 | 119.92 | 114.51 | 119.46 | 146,197 | +2.91(+2.50%) |
Apr 18, 2022 | 118.08 | 118.94 | 116.05 | 116.55 | 171,043 | -2.75(-2.31%) |
Apr 14, 2022 | 122.34 | 122.60 | 118.51 | 119.30 | 280,526 | -3.59(-2.92%) |
Apr 13, 2022 | 123.74 | 123.74 | 120.76 | 122.89 | 166,136 | +0.69(+0.56%) |
Apr 12, 2022 | 125.00 | 127.31 | 122.12 | 122.20 | 127,884 | -1.37(-1.11%) |
Apr 11, 2022 | 128.06 | 128.99 | 123.13 | 123.57 | 227,866 | -5.71(-4.42%) |
Apr 08, 2022 | 126.63 | 131.95 | 126.17 | 129.28 | 134,138 | +1.20(+0.94%) |
Apr 07, 2022 | 129.09 | 131.31 | 125.30 | 128.08 | 154,813 | -0.89(-0.69%) |
Apr 06, 2022 | 132.00 | 133.01 | 127.12 | 128.97 | 224,497 | -4.67(-3.49%) |
Apr 05, 2022 | 138.00 | 138.51 | 132.29 | 133.64 | 132,416 | -4.51(-3.26%) |
Apr 04, 2022 | 130.69 | 140.51 | 130.69 | 138.15 | 226,721 | +7.16(+5.47%) |
Apr 01, 2022 | 133.00 | 135.43 | 129.45 | 130.99 | 200,896 | -2.04(-1.53%) |
Mar 31, 2022 | 132.10 | 136.32 | 132.10 | 133.03 | 283,524 | +0.10(+0.08%) |
Mar 30, 2022 | 135.28 | 136.95 | 130.38 | 132.93 | 472,783 | -2.35(-1.74%) |
Mar 29, 2022 | 132.40 | 135.62 | 128.58 | 135.28 | 369,138 | +4.28(+3.27%) |
Mar 28, 2022 | 132.08 | 134.00 | 129.39 | 131.00 | 196,106 | -1.10(-0.83%) |
Mar 25, 2022 | 133.73 | 133.73 | 128.03 | 132.10 | 242,471 | -1.53(-1.14%) |
Mar 24, 2022 | 133.46 | 134.52 | 130.64 | 133.63 | 131,275 | +1.32(+1.00%) |
Mar 23, 2022 | 133.51 | 136.65 | 131.36 | 132.31 | 176,873 | -2.11(-1.57%) |
Mar 22, 2022 | 130.37 | 135.65 | 129.70 | 134.42 | 213,342 | +4.24(+3.26%) |
Mar 21, 2022 | 129.16 | 131.57 | 126.79 | 130.18 | 128,005 | +1.71(+1.33%) |
Mar 18, 2022 | 126.47 | 129.06 | 126.44 | 128.47 | 480,446 | +0.41(+0.32%) |
Mar 17, 2022 | 123.23 | 128.07 | 122.01 | 128.06 | 287,636 | +5.55(+4.53%) |
Mar 16, 2022 | 116.48 | 122.81 | 116.48 | 122.51 | 292,146 | +8.09(+7.07%) |
Mar 15, 2022 | 109.49 | 114.64 | 108.32 | 114.42 | 181,362 | +4.86(+4.44%) |
Mar 14, 2022 | 108.34 | 111.53 | 107.41 | 109.56 | 254,385 | +2.93(+2.75%) |
Mar 11, 2022 | 110.30 | 110.30 | 106.40 | 106.63 | 338,798 | -1.82(-1.68%) |
Mar 10, 2022 | 109.71 | 106.77 | 108.45 | 367,846 | -3.80(-3.39%) | |
Mar 09, 2022 | 107.59 | 114.12 | 106.27 | 112.25 | 443,106 | +8.03(+7.70%) |
Mar 08, 2022 | 99.82 | 109.00 | 98.36 | 104.22 | 468,119 | +3.72(+3.70%) |
Mar 07, 2022 | 99.49 | 103.84 | 93.97 | 100.50 | 1,046,295 | +0.03(+0.03%) |
Mar 04, 2022 | 111.74 | 112.58 | 96.62 | 100.47 | 1,066,506 | -12.61(-11.15%) |
Mar 03, 2022 | 136.10 | 137.93 | 112.52 | 113.08 | 621,492 | -21.19(-15.78%) |
Mar 02, 2022 | 133.01 | 136.74 | 132.12 | 134.27 | 362,786 | +2.11(+1.60%) |
Mar 01, 2022 | 133.00 | 134.99 | 131.24 | 132.16 | 608,193 | -1.02(-0.77%) |
Feb 28, 2022 | 132.26 | 134.70 | 131.21 | 133.18 | 663,742 | +1.01(+0.76%) |
Feb 25, 2022 | 128.03 | 132.81 | 127.94 | 132.17 | 232,172 | +5.26(+4.14%) |
Feb 24, 2022 | 121.36 | 127.03 | 119.03 | 126.91 | 446,807 | -0.95(-0.74%) |
Feb 23, 2022 | 129.30 | 131.96 | 127.00 | 127.86 | 352,584 | -0.89(-0.69%) |
Feb 22, 2022 | 130.22 | 133.58 | 125.45 | 128.75 | 277,204 | -7.12(-5.24%) |
Feb 18, 2022 | 135.87 | 0 | -1.21(-0.88%) | |||
Feb 17, 2022 | 142.49 | 146.47 | 135.16 | 137.08 | 316,479 | -5.21(-3.66%) |
Feb 16, 2022 | 133.50 | 143.09 | 132.44 | 142.29 | 558,444 | +10.18(+7.71%) |
Feb 15, 2022 | 127.15 | 132.45 | 127.15 | 132.11 | 193,044 | +4.97(+3.91%) |
Feb 14, 2022 | 128.14 | 130.99 | 125.51 | 127.14 | 432,334 | -1.18(-0.92%) |
Feb 11, 2022 | 135.00 | 136.92 | 126.24 | 128.32 | 420,336 | -7.98(-5.85%) |
Feb 10, 2022 | 130.95 | 138.69 | 130.04 | 136.30 | 469,593 | +3.56(+2.68%) |
Feb 09, 2022 | 130.99 | 133.63 | 130.02 | 132.74 | 197,769 | +4.44(+3.46%) |
Feb 08, 2022 | 123.57 | 128.72 | 123.39 | 128.30 | 131,809 | +3.11(+2.48%) |
Feb 07, 2022 | 126.38 | 129.62 | 124.65 | 125.19 | 134,616 | -1.89(-1.49%) |
Feb 04, 2022 | 121.30 | 128.00 | 121.14 | 127.08 | 251,728 | +5.24(+4.30%) |
Feb 03, 2022 | 120.85 | 121.84 | 230,485 | -1.54(-1.25%) | ||
Feb 02, 2022 | 126.83 | 126.86 | 121.17 | 123.38 | 171,098 | -1.08(-0.87%) |