Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.25 | 96.25 | 89.00 | 89.90 | 33,040 | -3.10(-3.33%) |
Apr 28, 2022 | 91.25 | 94.66 | 88.12 | 93.00 | 46,942 | +2.25(+2.48%) |
Apr 27, 2022 | 91.14 | 93.75 | 89.38 | 90.75 | 42,895 | +2.62(+2.98%) |
Apr 26, 2022 | 94.44 | 95.44 | 87.69 | 88.12 | 42,829 | -7.36(-7.71%) |
Apr 25, 2022 | 95.00 | 98.61 | 94.00 | 95.49 | 39,008 | +0.27(+0.29%) |
Apr 22, 2022 | 98.12 | 101.17 | 95.03 | 95.21 | 31,815 | -1.85(-1.91%) |
Apr 21, 2022 | 101.25 | 105.00 | 96.25 | 97.06 | 68,702 | -4.20(-4.15%) |
Apr 20, 2022 | 105.00 | 105.50 | 100.00 | 101.26 | 52,929 | -3.26(-3.12%) |
Apr 19, 2022 | 105.04 | 108.62 | 103.84 | 104.53 | 35,873 | +0.43(+0.41%) |
Apr 18, 2022 | 108.75 | 109.85 | 103.83 | 104.10 | 44,959 | -6.24(-5.65%) |
Apr 14, 2022 | 112.50 | 113.40 | 108.75 | 110.34 | 51,644 | -0.84(-0.75%) |
Apr 13, 2022 | 113.60 | 114.88 | 108.38 | 111.17 | 45,442 | +2.54(+2.34%) |
Apr 12, 2022 | 116.30 | 117.66 | 107.89 | 108.64 | 64,201 | -8.21(-7.03%) |
Apr 11, 2022 | 115.00 | 118.44 | 110.00 | 116.85 | 39,096 | +2.56(+2.24%) |
Apr 08, 2022 | 121.26 | 121.26 | 112.80 | 114.29 | 47,720 | -5.57(-4.65%) |
Apr 07, 2022 | 126.25 | 129.89 | 116.25 | 119.86 | 72,592 | -10.14(-7.80%) |
Apr 06, 2022 | 132.50 | 132.50 | 125.00 | 130.00 | 56,988 | -5.00(-3.70%) |
Apr 05, 2022 | 141.25 | 142.50 | 131.25 | 135.00 | 69,375 | -6.25(-4.42%) |
Apr 04, 2022 | 131.25 | 143.75 | 130.40 | 141.25 | 67,288 | +10.00(+7.62%) |
Apr 01, 2022 | 138.75 | 138.75 | 125.00 | 131.25 | 58,419 | -8.75(-6.25%) |
Mar 31, 2022 | 130.00 | 140.00 | 126.25 | 140.00 | 72,388 | +10.00(+7.69%) |
Mar 30, 2022 | 135.00 | 141.25 | 130.00 | 130.00 | 84,063 | +0.00(+0.00%) |
Mar 29, 2022 | 120.00 | 130.00 | 118.78 | 130.00 | 68,034 | +11.24(+9.46%) |
Mar 28, 2022 | 117.50 | 118.76 | 113.75 | 118.76 | 34,430 | +4.01(+3.50%) |
Mar 25, 2022 | 117.50 | 117.51 | 112.75 | 114.75 | 30,276 | -3.31(-2.81%) |
Mar 24, 2022 | 120.51 | 121.16 | 113.92 | 118.06 | 31,894 | -0.09(-0.07%) |
Mar 23, 2022 | 119.91 | 124.96 | 117.05 | 118.15 | 38,786 | -2.72(-2.25%) |
Mar 22, 2022 | 117.74 | 122.50 | 117.61 | 120.88 | 31,499 | +4.04(+3.46%) |
Mar 21, 2022 | 123.83 | 127.50 | 107.14 | 116.84 | 63,571 | -8.01(-6.42%) |
Mar 18, 2022 | 126.25 | 130.00 | 122.51 | 124.85 | 85,283 | -1.40(-1.11%) |
Mar 17, 2022 | 114.92 | 126.25 | 112.05 | 126.25 | 42,743 | +10.33(+8.91%) |
Mar 16, 2022 | 106.12 | 116.25 | 104.38 | 115.92 | 50,813 | +9.55(+8.98%) |
Mar 15, 2022 | 103.75 | 107.50 | 100.15 | 106.38 | 32,849 | +3.90(+3.81%) |
Mar 14, 2022 | 112.50 | 114.75 | 101.35 | 102.47 | 57,493 | -7.86(-7.13%) |
Mar 11, 2022 | 120.00 | 122.50 | 110.05 | 110.34 | 35,337 | -8.66(-7.28%) |
Mar 10, 2022 | 120.01 | 122.84 | 116.25 | 119.00 | 24,000 | -5.25(-4.23%) |
Mar 09, 2022 | 117.50 | 127.50 | 117.50 | 124.25 | 33,674 | +8.00(+6.88%) |
Mar 08, 2022 | 113.75 | 122.11 | 107.50 | 116.25 | 49,945 | +3.46(+3.07%) |
Mar 07, 2022 | 113.08 | 117.40 | 110.62 | 112.79 | 26,479 | -0.04(-0.03%) |
Mar 04, 2022 | 116.25 | 118.42 | 110.76 | 112.83 | 21,025 | -3.65(-3.13%) |
Mar 03, 2022 | 126.25 | 126.25 | 115.00 | 116.47 | 23,070 | -8.21(-6.59%) |
Mar 02, 2022 | 121.39 | 127.50 | 121.38 | 124.69 | 24,305 | +3.35(+2.76%) |
Mar 01, 2022 | 130.00 | 131.88 | 119.38 | 121.34 | 38,962 | -9.91(-7.55%) |
Feb 28, 2022 | 118.75 | 133.75 | 118.74 | 131.25 | 66,516 | +12.41(+10.44%) |
Feb 25, 2022 | 121.01 | 121.25 | 116.55 | 118.84 | 26,143 | -1.96(-1.62%) |
Feb 24, 2022 | 105.00 | 121.25 | 102.50 | 120.80 | 50,971 | +9.50(+8.54%) |
Feb 23, 2022 | 118.49 | 118.72 | 111.25 | 111.30 | 43,767 | -3.75(-3.26%) |
Feb 22, 2022 | 117.44 | 124.88 | 114.36 | 115.05 | 54,952 | -9.24(-7.43%) |
Feb 18, 2022 | 124.29 | 0 | -3.21(-2.52%) | |||
Feb 17, 2022 | 137.50 | 137.50 | 126.25 | 127.50 | 34,003 | -8.75(-6.42%) |
Feb 16, 2022 | 135.00 | 138.75 | 132.50 | 136.25 | 33,109 | -2.50(-1.80%) |
Feb 15, 2022 | 127.50 | 139.38 | 127.50 | 138.75 | 70,165 | +14.38(+11.56%) |
Feb 14, 2022 | 127.50 | 131.25 | 123.49 | 124.38 | 41,967 | -3.12(-2.45%) |
Feb 11, 2022 | 136.25 | 140.00 | 126.25 | 127.50 | 58,819 | -5.00(-3.77%) |
Feb 10, 2022 | 127.50 | 141.25 | 127.50 | 132.50 | 83,325 | -1.25(-0.93%) |
Feb 09, 2022 | 131.25 | 135.00 | 129.35 | 133.75 | 54,020 | +3.75(+2.88%) |
Feb 08, 2022 | 127.50 | 131.15 | 125.00 | 130.00 | 27,553 | +2.50(+1.96%) |
Feb 07, 2022 | 128.75 | 132.50 | 125.00 | 127.50 | 27,956 | +1.25(+0.99%) |
Feb 04, 2022 | 122.50 | 127.50 | 120.31 | 126.25 | 25,535 | +4.88(+4.02%) |
Feb 03, 2022 | 123.75 | 119.45 | 121.38 | 42,033 | -6.12(-4.80%) | |
Feb 02, 2022 | 140.00 | 140.00 | 127.50 | 127.50 | 47,853 | -11.25(-8.11%) |