Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 120.26 | 121.12 | 117.25 | 117.29 | 16,991 | -3.84(-3.17%) |
Apr 28, 2022 | 119.62 | 121.49 | 118.42 | 121.13 | 9,471 | +2.12(+1.78%) |
Apr 27, 2022 | 118.80 | 120.26 | 118.80 | 119.00 | 10,793 | +0.16(+0.13%) |
Apr 26, 2022 | 120.94 | 120.94 | 118.85 | 118.85 | 14,583 | -2.94(-2.41%) |
Apr 25, 2022 | 119.68 | 121.84 | 119.37 | 121.78 | 15,769 | +0.39(+0.32%) |
Apr 22, 2022 | 123.90 | 123.90 | 121.34 | 121.40 | 17,382 | -3.30(-2.64%) |
Apr 21, 2022 | 127.48 | 127.48 | 124.69 | 124.69 | 15,125 | -2.16(-1.70%) |
Apr 20, 2022 | 126.52 | 127.52 | 126.52 | 126.85 | 14,597 | +0.61(+0.48%) |
Apr 19, 2022 | 125.65 | 126.37 | 125.65 | 126.24 | 6,231 | +2.21(+1.78%) |
Apr 18, 2022 | 124.31 | 124.64 | 123.63 | 124.03 | 46,535 | -0.53(-0.43%) |
Apr 14, 2022 | 125.47 | 125.51 | 124.57 | 124.57 | 9,256 | -0.96(-0.76%) |
Apr 13, 2022 | 124.60 | 125.53 | 124.22 | 125.53 | 7,088 | +1.60(+1.29%) |
Apr 12, 2022 | 125.21 | 125.77 | 123.60 | 123.93 | 64,200 | -0.39(-0.31%) |
Apr 11, 2022 | 124.72 | 125.52 | 124.26 | 124.31 | 9,676 | -1.21(-0.97%) |
Apr 08, 2022 | 126.14 | 126.14 | 125.44 | 125.53 | 3,881 | +0.10(+0.08%) |
Apr 07, 2022 | 124.28 | 125.89 | 124.07 | 125.43 | 12,885 | +0.41(+0.33%) |
Apr 06, 2022 | 124.61 | 125.45 | 124.61 | 125.02 | 8,333 | -0.72(-0.57%) |
Apr 05, 2022 | 126.69 | 126.95 | 125.61 | 125.74 | 13,703 | -1.58(-1.24%) |
Apr 04, 2022 | 127.05 | 127.35 | 126.81 | 127.32 | 3,719 | +0.44(+0.34%) |
Apr 01, 2022 | 126.91 | 126.99 | 126.00 | 126.88 | 6,834 | +0.55(+0.44%) |
Mar 31, 2022 | 127.97 | 128.15 | 126.33 | 126.33 | 38,228 | -1.70(-1.32%) |
Mar 30, 2022 | 129.04 | 129.04 | 127.50 | 128.03 | 25,864 | -1.13(-0.88%) |
Mar 29, 2022 | 128.42 | 129.21 | 128.22 | 129.16 | 54,874 | +2.11(+1.66%) |
Mar 28, 2022 | 126.39 | 127.07 | 125.89 | 127.05 | 27,191 | +0.41(+0.32%) |
Mar 25, 2022 | 126.25 | 126.69 | 125.76 | 126.64 | 7,137 | +0.60(+0.48%) |
Mar 24, 2022 | 125.28 | 126.04 | 125.22 | 126.04 | 7,923 | +1.49(+1.20%) |
Mar 23, 2022 | 125.11 | 125.70 | 124.55 | 124.55 | 8,001 | -1.57(-1.25%) |
Mar 22, 2022 | 125.94 | 126.31 | 125.77 | 126.12 | 7,438 | +1.14(+0.91%) |
Mar 21, 2022 | 125.26 | 125.26 | 124.36 | 124.98 | 5,329 | -0.24(-0.19%) |
Mar 18, 2022 | 123.87 | 125.22 | 123.68 | 125.22 | 10,668 | +1.27(+1.02%) |
Mar 17, 2022 | 122.24 | 124.00 | 122.24 | 123.96 | 308,967 | +1.67(+1.37%) |
Mar 16, 2022 | 120.77 | 122.31 | 120.68 | 122.29 | 17,188 | +2.45(+2.05%) |
Mar 15, 2022 | 119.04 | 119.89 | 118.60 | 119.83 | 13,366 | +2.00(+1.70%) |
Mar 14, 2022 | 119.21 | 119.21 | 117.43 | 117.83 | 72,184 | -0.83(-0.70%) |
Mar 11, 2022 | 120.94 | 120.94 | 118.57 | 118.66 | 8,294 | -1.53(-1.28%) |
Mar 10, 2022 | 119.77 | 120.23 | 118.78 | 120.19 | 7,223 | -0.38(-0.31%) |
Mar 09, 2022 | 120.42 | 121.12 | 120.28 | 120.57 | 11,418 | +2.76(+2.34%) |
Mar 08, 2022 | 118.65 | 120.56 | 117.73 | 117.81 | 6,500 | -0.80(-0.68%) |
Mar 07, 2022 | 121.29 | 121.31 | 118.61 | 118.61 | 39,036 | -3.54(-2.90%) |
Mar 04, 2022 | 121.37 | 122.15 | 120.96 | 122.15 | 17,857 | -0.78(-0.64%) |
Mar 03, 2022 | 124.09 | 124.09 | 122.31 | 122.93 | 15,965 | -0.83(-0.67%) |
Mar 02, 2022 | 122.34 | 124.05 | 122.21 | 123.76 | 9,230 | +2.54(+2.10%) |
Mar 01, 2022 | 122.99 | 122.99 | 120.76 | 121.22 | 24,970 | -2.00(-1.62%) |
Feb 28, 2022 | 122.44 | 123.78 | 121.85 | 123.22 | 8,604 | -0.39(-0.31%) |
Feb 25, 2022 | 121.78 | 123.61 | 121.78 | 123.61 | 9,726 | +3.04(+2.52%) |
Feb 24, 2022 | 115.94 | 120.60 | 115.74 | 120.57 | 18,438 | +1.67(+1.41%) |
Feb 23, 2022 | 121.69 | 121.83 | 118.80 | 118.90 | 17,483 | -2.06(-1.70%) |
Feb 22, 2022 | 122.00 | 122.50 | 120.30 | 120.95 | 15,845 | -1.30(-1.07%) |
Feb 18, 2022 | 122.26 | 0 | -0.85(-0.69%) | |||
Feb 17, 2022 | 124.37 | 124.38 | 122.95 | 123.11 | 11,755 | -2.53(-2.01%) |
Feb 16, 2022 | 124.74 | 126.00 | 124.52 | 125.64 | 26,659 | +0.17(+0.13%) |
Feb 15, 2022 | 124.63 | 125.52 | 124.63 | 125.47 | 18,487 | +2.08(+1.69%) |
Feb 14, 2022 | 124.19 | 124.25 | 123.06 | 123.39 | 14,472 | -0.79(-0.64%) |
Feb 11, 2022 | 126.56 | 126.76 | 124.05 | 124.18 | 160,930 | -1.70(-1.35%) |
Feb 10, 2022 | 128.04 | 128.22 | 125.50 | 125.88 | 14,590 | -2.15(-1.68%) |
Feb 09, 2022 | 127.39 | 128.03 | 127.33 | 128.03 | 25,121 | +2.35(+1.87%) |
Feb 08, 2022 | 124.35 | 125.75 | 124.20 | 125.69 | 6,195 | +1.15(+0.92%) |
Feb 07, 2022 | 125.00 | 125.45 | 124.49 | 124.54 | 36,975 | +0.06(+0.05%) |
Feb 04, 2022 | 123.79 | 125.42 | 123.27 | 124.48 | 17,031 | +0.40(+0.32%) |
Feb 03, 2022 | 125.34 | 124.00 | 124.08 | 6,109 | -2.23(-1.77%) | |
Feb 02, 2022 | 125.61 | 126.41 | 125.17 | 126.31 | 10,057 | +0.74(+0.59%) |