Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.00 | 95.07 | 79.01 | 89.17 | 2,961,442 | -8.57(-8.77%) |
Apr 28, 2022 | 104.43 | 104.43 | 93.66 | 97.74 | 1,103,759 | -6.49(-6.23%) |
Apr 27, 2022 | 103.27 | 106.99 | 101.08 | 104.23 | 721,763 | +0.80(+0.77%) |
Apr 26, 2022 | 108.19 | 109.02 | 103.00 | 103.43 | 589,846 | -6.16(-5.62%) |
Apr 25, 2022 | 106.00 | 109.94 | 105.22 | 109.59 | 618,418 | +3.00(+2.81%) |
Apr 22, 2022 | 103.10 | 107.05 | 103.10 | 106.59 | 561,305 | +3.92(+3.82%) |
Apr 21, 2022 | 104.34 | 104.98 | 101.55 | 102.67 | 453,510 | -1.34(-1.29%) |
Apr 20, 2022 | 105.41 | 107.00 | 102.84 | 104.01 | 560,775 | -0.54(-0.52%) |
Apr 19, 2022 | 104.46 | 106.24 | 101.86 | 104.55 | 751,334 | +0.04(+0.04%) |
Apr 18, 2022 | 109.45 | 110.40 | 103.80 | 104.51 | 748,482 | -6.37(-5.74%) |
Apr 14, 2022 | 115.39 | 115.86 | 110.62 | 110.88 | 593,162 | -4.45(-3.86%) |
Apr 13, 2022 | 109.56 | 116.34 | 107.43 | 115.33 | 921,496 | +6.37(+5.85%) |
Apr 12, 2022 | 110.41 | 111.41 | 106.38 | 108.96 | 799,957 | -0.54(-0.49%) |
Apr 11, 2022 | 118.42 | 119.14 | 108.17 | 109.50 | 898,707 | -8.98(-7.58%) |
Apr 08, 2022 | 120.74 | 122.64 | 118.08 | 118.48 | 488,549 | -3.18(-2.61%) |
Apr 07, 2022 | 125.16 | 127.54 | 118.00 | 121.66 | 775,368 | -4.85(-3.83%) |
Apr 06, 2022 | 122.49 | 127.28 | 120.72 | 126.51 | 611,320 | +1.02(+0.81%) |
Apr 05, 2022 | 119.32 | 129.50 | 118.04 | 125.49 | 771,856 | +6.39(+5.37%) |
Apr 04, 2022 | 120.07 | 120.19 | 115.19 | 119.10 | 796,958 | +0.17(+0.14%) |
Apr 01, 2022 | 119.64 | 121.47 | 116.72 | 118.93 | 385,034 | +0.36(+0.30%) |
Mar 31, 2022 | 117.59 | 120.54 | 116.99 | 118.57 | 607,617 | +0.54(+0.46%) |
Mar 30, 2022 | 121.63 | 122.00 | 117.73 | 118.03 | 389,451 | -3.61(-2.97%) |
Mar 29, 2022 | 118.99 | 122.00 | 115.39 | 121.64 | 413,723 | +4.16(+3.54%) |
Mar 28, 2022 | 115.53 | 119.27 | 115.37 | 117.48 | 442,390 | +1.45(+1.25%) |
Mar 25, 2022 | 113.52 | 117.40 | 110.20 | 116.03 | 509,846 | +3.06(+2.71%) |
Mar 24, 2022 | 114.54 | 115.55 | 111.03 | 112.97 | 599,439 | -0.27(-0.24%) |
Mar 23, 2022 | 117.86 | 118.12 | 113.11 | 113.24 | 525,445 | -6.26(-5.24%) |
Mar 22, 2022 | 117.63 | 120.42 | 114.73 | 119.50 | 530,275 | +2.38(+2.03%) |
Mar 21, 2022 | 122.36 | 122.37 | 116.35 | 117.12 | 585,238 | -5.42(-4.42%) |
Mar 18, 2022 | 126.88 | 126.88 | 121.28 | 122.54 | 877,249 | -2.67(-2.13%) |
Mar 17, 2022 | 121.42 | 126.00 | 121.42 | 125.21 | 417,086 | +3.11(+2.55%) |
Mar 16, 2022 | 117.91 | 122.11 | 115.75 | 122.10 | 399,853 | +5.36(+4.59%) |
Mar 15, 2022 | 118.75 | 119.54 | 113.01 | 116.74 | 592,218 | -1.83(-1.54%) |
Mar 14, 2022 | 119.36 | 121.12 | 116.36 | 118.57 | 535,894 | -0.21(-0.18%) |
Mar 11, 2022 | 122.23 | 127.74 | 117.77 | 118.78 | 466,295 | -3.43(-2.81%) |
Mar 10, 2022 | 119.25 | 122.90 | 119.25 | 122.21 | 456,527 | +0.24(+0.20%) |
Mar 09, 2022 | 119.93 | 122.98 | 117.87 | 121.97 | 382,414 | +4.51(+3.84%) |
Mar 08, 2022 | 115.14 | 120.86 | 112.87 | 117.46 | 568,110 | +2.29(+1.99%) |
Mar 07, 2022 | 114.41 | 115.67 | 111.85 | 115.17 | 448,122 | +2.07(+1.83%) |
Mar 04, 2022 | 114.76 | 116.48 | 110.90 | 113.10 | 541,814 | -2.72(-2.35%) |
Mar 03, 2022 | 120.15 | 120.23 | 115.20 | 115.82 | 322,045 | -2.95(-2.48%) |
Mar 02, 2022 | 114.25 | 118.95 | 112.84 | 118.77 | 411,219 | +4.76(+4.18%) |
Mar 01, 2022 | 118.93 | 120.77 | 112.30 | 114.01 | 863,396 | -4.70(-3.96%) |
Feb 28, 2022 | 119.38 | 122.16 | 117.80 | 118.71 | 1,041,763 | -3.23(-2.65%) |
Feb 25, 2022 | 130.00 | 125.13 | 115.00 | 121.94 | 1,603,394 | -11.87(-8.87%) |
Feb 24, 2022 | 122.53 | 134.40 | 122.07 | 133.81 | 514,364 | +5.94(+4.65%) |
Feb 23, 2022 | 135.97 | 136.53 | 127.66 | 127.87 | 411,649 | -6.23(-4.65%) |
Feb 22, 2022 | 138.01 | 140.00 | 133.66 | 134.10 | 361,037 | -5.51(-3.95%) |
Feb 18, 2022 | 139.61 | 0 | -1.33(-0.94%) | |||
Feb 17, 2022 | 142.42 | 143.83 | 138.97 | 140.94 | 358,293 | -1.98(-1.39%) |
Feb 16, 2022 | 140.69 | 143.69 | 137.62 | 142.92 | 508,408 | +2.22(+1.58%) |
Feb 15, 2022 | 140.00 | 142.27 | 139.17 | 140.70 | 409,878 | +2.87(+2.08%) |
Feb 14, 2022 | 135.20 | 139.06 | 134.75 | 137.83 | 419,829 | +2.99(+2.22%) |
Feb 11, 2022 | 136.80 | 139.50 | 132.66 | 134.84 | 296,828 | -2.66(-1.93%) |
Feb 10, 2022 | 134.85 | 143.84 | 134.85 | 137.50 | 719,885 | -0.41(-0.30%) |
Feb 09, 2022 | 132.57 | 138.17 | 132.57 | 137.91 | 410,424 | +7.07(+5.40%) |
Feb 08, 2022 | 128.26 | 132.19 | 126.00 | 130.84 | 354,651 | +1.31(+1.01%) |
Feb 07, 2022 | 129.95 | 133.29 | 128.45 | 129.53 | 409,047 | -1.63(-1.24%) |
Feb 04, 2022 | 130.36 | 135.23 | 128.79 | 131.16 | 387,894 | +0.62(+0.47%) |
Feb 03, 2022 | 127.65 | 130.95 | 130.54 | 478,691 | +1.90(+1.48%) | |
Feb 02, 2022 | 134.33 | 134.51 | 128.10 | 128.64 | 376,025 | -6.50(-4.81%) |