Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 118.47 | 119.55 | 115.55 | 115.92 | 398,874 | -3.49(-2.92%) |
Apr 28, 2022 | 118.86 | 119.59 | 116.52 | 119.41 | 290,938 | +1.62(+1.37%) |
Apr 27, 2022 | 117.42 | 119.45 | 115.89 | 117.79 | 375,903 | +0.94(+0.80%) |
Apr 26, 2022 | 119.23 | 120.10 | 116.68 | 116.86 | 522,180 | -3.49(-2.90%) |
Apr 25, 2022 | 120.08 | 120.65 | 116.82 | 120.35 | 227,695 | -0.44(-0.36%) |
Apr 22, 2022 | 123.39 | 123.81 | 120.67 | 120.78 | 308,344 | -2.93(-2.37%) |
Apr 21, 2022 | 126.14 | 127.48 | 123.39 | 123.71 | 296,470 | -1.00(-0.80%) |
Apr 20, 2022 | 123.43 | 124.82 | 122.56 | 124.71 | 265,965 | +2.48(+2.03%) |
Apr 19, 2022 | 122.93 | 123.05 | 120.40 | 122.23 | 385,404 | -0.61(-0.50%) |
Apr 18, 2022 | 122.28 | 123.69 | 122.23 | 122.84 | 174,376 | +0.07(+0.05%) |
Apr 14, 2022 | 122.99 | 123.87 | 122.67 | 122.77 | 194,643 | -0.15(-0.12%) |
Apr 13, 2022 | 121.34 | 122.97 | 120.75 | 122.92 | 174,638 | +1.41(+1.16%) |
Apr 12, 2022 | 121.88 | 123.05 | 121.28 | 121.51 | 331,180 | -0.36(-0.29%) |
Apr 11, 2022 | 122.83 | 124.30 | 121.45 | 121.87 | 271,521 | +0.06(+0.05%) |
Apr 08, 2022 | 122.60 | 122.83 | 121.14 | 121.81 | 352,608 | -0.12(-0.10%) |
Apr 07, 2022 | 120.93 | 122.48 | 120.19 | 121.93 | 273,924 | +0.48(+0.40%) |
Apr 06, 2022 | 120.08 | 122.68 | 120.08 | 121.44 | 525,645 | +1.13(+0.94%) |
Apr 05, 2022 | 120.20 | 121.33 | 119.53 | 120.32 | 514,084 | +0.38(+0.31%) |
Apr 04, 2022 | 123.47 | 123.47 | 119.28 | 119.94 | 395,097 | -3.65(-2.95%) |
Apr 01, 2022 | 122.14 | 123.74 | 120.75 | 123.59 | 397,340 | +2.17(+1.79%) |
Mar 31, 2022 | 123.12 | 124.29 | 121.21 | 121.43 | 386,723 | -1.75(-1.42%) |
Mar 30, 2022 | 125.52 | 125.70 | 122.72 | 123.18 | 322,961 | -2.08(-1.66%) |
Mar 29, 2022 | 125.81 | 125.90 | 124.38 | 125.26 | 332,770 | +0.94(+0.76%) |
Mar 28, 2022 | 124.57 | 124.61 | 123.30 | 124.32 | 211,425 | -0.25(-0.20%) |
Mar 25, 2022 | 122.51 | 124.58 | 121.39 | 124.57 | 269,817 | +1.93(+1.58%) |
Mar 24, 2022 | 120.83 | 123.38 | 120.78 | 122.64 | 441,259 | +1.99(+1.65%) |
Mar 23, 2022 | 120.70 | 122.31 | 120.10 | 120.64 | 428,769 | +0.14(+0.12%) |
Mar 22, 2022 | 119.71 | 121.46 | 119.48 | 120.50 | 493,936 | +1.49(+1.25%) |
Mar 21, 2022 | 118.07 | 119.45 | 117.67 | 119.01 | 315,570 | +1.94(+1.66%) |
Mar 18, 2022 | 118.05 | 118.07 | 115.93 | 117.06 | 605,089 | -0.98(-0.83%) |
Mar 17, 2022 | 116.96 | 118.41 | 116.75 | 118.04 | 370,961 | +0.39(+0.33%) |
Mar 16, 2022 | 116.74 | 118.49 | 115.05 | 117.65 | 518,662 | +1.48(+1.28%) |
Mar 15, 2022 | 115.04 | 116.58 | 114.53 | 116.17 | 478,462 | +1.89(+1.66%) |
Mar 14, 2022 | 113.21 | 115.03 | 112.71 | 114.27 | 392,578 | +2.25(+2.01%) |
Mar 11, 2022 | 113.30 | 114.83 | 111.99 | 112.02 | 319,608 | -0.30(-0.26%) |
Mar 10, 2022 | 111.41 | 112.47 | 110.61 | 112.32 | 385,740 | -0.66(-0.58%) |
Mar 09, 2022 | 114.70 | 115.84 | 112.71 | 112.97 | 339,906 | +0.96(+0.86%) |
Mar 08, 2022 | 111.63 | 115.13 | 111.41 | 112.01 | 635,636 | +1.38(+1.25%) |
Mar 07, 2022 | 112.65 | 113.77 | 110.59 | 110.63 | 448,086 | -2.47(-2.19%) |
Mar 04, 2022 | 111.63 | 113.50 | 110.70 | 113.11 | 347,522 | -0.78(-0.68%) |
Mar 03, 2022 | 114.29 | 114.72 | 112.74 | 113.89 | 270,201 | +0.02(+0.02%) |
Mar 02, 2022 | 108.86 | 114.66 | 108.86 | 113.86 | 686,129 | +6.25(+5.80%) |
Mar 01, 2022 | 110.53 | 111.03 | 107.11 | 107.62 | 453,828 | -3.62(-3.26%) |
Feb 28, 2022 | 108.71 | 111.56 | 108.66 | 111.24 | 428,082 | -1.38(-1.23%) |
Feb 25, 2022 | 108.17 | 112.68 | 109.34 | 112.62 | 295,718 | +5.30(+4.94%) |
Feb 24, 2022 | 106.60 | 107.71 | 104.66 | 107.32 | 428,617 | -2.23(-2.04%) |
Feb 23, 2022 | 110.76 | 111.72 | 109.49 | 109.56 | 335,560 | -0.35(-0.31%) |
Feb 22, 2022 | 110.29 | 111.02 | 109.08 | 109.90 | 311,425 | -0.73(-0.66%) |
Feb 18, 2022 | 110.63 | 0 | -0.80(-0.72%) | |||
Feb 17, 2022 | 115.01 | 115.16 | 111.35 | 111.43 | 472,995 | -4.41(-3.81%) |
Feb 16, 2022 | 113.82 | 116.04 | 113.82 | 115.84 | 366,865 | +1.33(+1.16%) |
Feb 15, 2022 | 113.01 | 115.22 | 112.69 | 114.51 | 535,161 | +2.92(+2.61%) |
Feb 14, 2022 | 111.56 | 113.01 | 109.22 | 111.59 | 544,423 | -0.62(-0.55%) |
Feb 11, 2022 | 112.33 | 115.50 | 111.49 | 112.21 | 574,248 | -0.12(-0.11%) |
Feb 10, 2022 | 109.49 | 114.79 | 109.49 | 112.33 | 513,505 | +3.16(+2.89%) |
Feb 09, 2022 | 110.40 | 110.40 | 109.14 | 109.18 | 266,185 | -0.41(-0.37%) |
Feb 08, 2022 | 108.27 | 109.85 | 107.03 | 109.59 | 513,977 | +1.83(+1.70%) |
Feb 07, 2022 | 108.51 | 108.70 | 107.34 | 107.76 | 288,323 | -0.81(-0.75%) |
Feb 04, 2022 | 108.13 | 109.88 | 107.80 | 108.57 | 279,735 | -0.07(-0.07%) |
Feb 03, 2022 | 109.56 | 108.24 | 108.64 | 351,319 | -0.81(-0.74%) | |
Feb 02, 2022 | 107.77 | 109.87 | 107.77 | 109.46 | 295,391 | +1.54(+1.43%) |