Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 141.05 | 143.53 | 137.62 | 137.86 | 110,454 | -3.21(-2.27%) |
Apr 28, 2022 | 140.83 | 143.26 | 135.24 | 141.07 | 84,370 | +3.10(+2.25%) |
Apr 27, 2022 | 134.36 | 139.67 | 133.89 | 137.97 | 102,416 | +2.97(+2.20%) |
Apr 26, 2022 | 137.55 | 139.02 | 134.38 | 135.00 | 100,688 | -3.83(-2.76%) |
Apr 25, 2022 | 135.32 | 139.44 | 132.61 | 138.82 | 99,295 | +2.08(+1.52%) |
Apr 22, 2022 | 139.32 | 142.20 | 136.34 | 136.74 | 80,102 | -4.65(-3.29%) |
Apr 21, 2022 | 145.43 | 148.06 | 140.56 | 141.39 | 88,869 | -3.53(-2.44%) |
Apr 20, 2022 | 144.27 | 151.36 | 143.58 | 144.92 | 89,735 | +2.47(+1.74%) |
Apr 19, 2022 | 135.79 | 143.68 | 135.79 | 142.45 | 94,037 | +6.27(+4.60%) |
Apr 18, 2022 | 133.63 | 138.32 | 133.63 | 136.18 | 74,891 | +0.78(+0.58%) |
Apr 14, 2022 | 137.31 | 139.16 | 133.62 | 135.40 | 91,085 | -1.15(-0.84%) |
Apr 13, 2022 | 130.09 | 137.38 | 130.09 | 136.55 | 85,223 | +6.04(+4.63%) |
Apr 12, 2022 | 129.70 | 133.25 | 129.70 | 130.50 | 86,491 | +3.03(+2.38%) |
Apr 11, 2022 | 125.32 | 130.20 | 123.69 | 127.47 | 90,546 | +0.75(+0.59%) |
Apr 08, 2022 | 127.95 | 130.97 | 126.57 | 126.73 | 99,823 | -0.42(-0.33%) |
Apr 07, 2022 | 126.54 | 128.81 | 125.57 | 127.15 | 93,611 | +0.35(+0.28%) |
Apr 06, 2022 | 128.82 | 130.93 | 126.70 | 126.80 | 103,830 | -3.33(-2.56%) |
Apr 05, 2022 | 137.60 | 137.60 | 129.44 | 130.13 | 96,039 | -6.81(-4.97%) |
Apr 04, 2022 | 135.73 | 137.66 | 131.82 | 136.94 | 116,126 | +2.11(+1.56%) |
Apr 01, 2022 | 131.07 | 135.76 | 127.77 | 134.83 | 116,443 | +3.79(+2.89%) |
Mar 31, 2022 | 131.59 | 136.12 | 130.67 | 131.04 | 196,205 | -1.23(-0.93%) |
Mar 30, 2022 | 137.62 | 138.93 | 132.10 | 132.27 | 92,036 | -4.96(-3.62%) |
Mar 29, 2022 | 137.33 | 139.92 | 134.34 | 137.23 | 129,555 | +0.00(+0.00%) |
Mar 28, 2022 | 136.67 | 138.28 | 133.43 | 137.23 | 101,949 | +1.26(+0.92%) |
Mar 25, 2022 | 134.47 | 139.93 | 134.03 | 135.98 | 159,459 | +3.61(+2.73%) |
Mar 24, 2022 | 125.55 | 133.90 | 124.75 | 132.37 | 137,199 | +9.29(+7.55%) |
Mar 23, 2022 | 123.84 | 124.78 | 121.35 | 123.08 | 65,382 | -1.00(-0.81%) |
Mar 22, 2022 | 122.19 | 126.08 | 121.84 | 124.08 | 63,361 | +2.01(+1.65%) |
Mar 21, 2022 | 125.55 | 127.42 | 120.06 | 122.07 | 47,414 | -1.48(-1.20%) |
Mar 18, 2022 | 123.97 | 124.67 | 121.15 | 123.55 | 161,385 | -0.08(-0.06%) |
Mar 17, 2022 | 119.67 | 123.83 | 118.78 | 123.63 | 44,285 | +4.07(+3.41%) |
Mar 16, 2022 | 118.39 | 119.78 | 116.43 | 119.56 | 84,985 | +2.72(+2.33%) |
Mar 15, 2022 | 117.66 | 117.71 | 112.66 | 116.84 | 80,398 | +0.02(+0.02%) |
Mar 14, 2022 | 117.70 | 120.82 | 114.77 | 116.82 | 121,296 | +0.44(+0.38%) |
Mar 11, 2022 | 115.00 | 116.51 | 112.47 | 116.38 | 101,493 | +1.65(+1.44%) |
Mar 10, 2022 | 114.85 | 115.39 | 109.94 | 114.73 | 65,912 | -2.74(-2.33%) |
Mar 09, 2022 | 117.84 | 119.16 | 115.38 | 117.47 | 67,279 | +2.68(+2.33%) |
Mar 08, 2022 | 113.57 | 118.59 | 112.42 | 114.79 | 78,300 | -0.84(-0.73%) |
Mar 07, 2022 | 120.16 | 120.72 | 115.30 | 115.63 | 63,126 | -3.16(-2.66%) |
Mar 04, 2022 | 116.76 | 118.91 | 112.87 | 118.79 | 82,901 | +1.09(+0.93%) |
Mar 03, 2022 | 121.94 | 122.31 | 115.06 | 117.70 | 79,217 | -2.75(-2.28%) |
Mar 02, 2022 | 122.36 | 123.99 | 116.63 | 120.45 | 114,328 | -1.11(-0.91%) |
Mar 01, 2022 | 122.51 | 133.98 | 118.08 | 121.56 | 319,615 | +16.43(+15.63%) |
Feb 28, 2022 | 102.38 | 106.64 | 102.38 | 105.13 | 96,125 | +0.27(+0.25%) |
Feb 25, 2022 | 99.39 | 105.12 | 101.15 | 104.86 | 79,909 | +5.47(+5.51%) |
Feb 24, 2022 | 91.08 | 99.54 | 90.38 | 99.39 | 108,381 | +4.90(+5.19%) |
Feb 23, 2022 | 95.25 | 97.38 | 93.11 | 94.48 | 89,247 | +0.31(+0.33%) |
Feb 22, 2022 | 99.05 | 100.29 | 92.89 | 94.17 | 102,624 | -6.31(-6.28%) |
Feb 18, 2022 | 100.48 | 0 | +0.82(+0.83%) | |||
Feb 17, 2022 | 99.86 | 100.89 | 97.89 | 99.65 | 90,019 | -0.90(-0.90%) |
Feb 16, 2022 | 99.07 | 101.43 | 98.11 | 100.56 | 60,702 | -0.41(-0.41%) |
Feb 15, 2022 | 95.14 | 101.67 | 94.99 | 100.97 | 93,696 | +7.71(+8.27%) |
Feb 14, 2022 | 92.06 | 95.11 | 92.06 | 93.26 | 73,154 | +1.09(+1.18%) |
Feb 11, 2022 | 91.81 | 95.15 | 91.17 | 92.17 | 80,028 | -0.04(-0.04%) |
Feb 10, 2022 | 90.67 | 95.89 | 89.36 | 92.21 | 91,923 | -0.37(-0.40%) |
Feb 09, 2022 | 91.33 | 93.61 | 91.33 | 92.58 | 63,819 | +1.78(+1.96%) |
Feb 08, 2022 | 87.05 | 91.23 | 87.05 | 90.81 | 95,848 | +3.79(+4.35%) |
Feb 07, 2022 | 85.39 | 87.83 | 84.69 | 87.02 | 74,314 | +1.65(+1.93%) |
Feb 04, 2022 | 86.26 | 87.92 | 84.55 | 85.37 | 59,652 | -1.46(-1.68%) |
Feb 03, 2022 | 88.27 | 86.60 | 86.83 | 52,398 | -3.56(-3.94%) | |
Feb 02, 2022 | 91.61 | 93.16 | 88.93 | 90.39 | 69,542 | -2.11(-2.28%) |