Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 21, 2022 | 120.49 | 0 | -1.84(-1.51%) | |||
Apr 20, 2022 | 122.74 | 122.74 | 122.34 | 122.34 | 2,742 | +0.05(+0.04%) |
Apr 19, 2022 | 120.58 | 122.29 | 120.58 | 122.29 | 1,025 | +1.37(+1.13%) |
Apr 18, 2022 | 121.04 | 121.32 | 120.61 | 120.92 | 1,654 | -0.45(-0.37%) |
Apr 14, 2022 | 122.01 | 122.01 | 121.37 | 121.37 | 660 | -1.06(-0.87%) |
Apr 13, 2022 | 121.16 | 122.44 | 121.16 | 122.44 | 12,929 | +1.30(+1.07%) |
Apr 12, 2022 | 122.49 | 122.49 | 120.95 | 121.14 | 1,656 | -0.63(-0.52%) |
Apr 11, 2022 | 122.63 | 122.72 | 121.74 | 121.77 | 2,182 | -1.68(-1.36%) |
Apr 08, 2022 | 123.47 | 124.09 | 123.10 | 123.44 | 2,120 | -0.17(-0.14%) |
Apr 07, 2022 | 123.22 | 123.69 | 123.05 | 123.62 | 5,638 | +0.19(+0.16%) |
Apr 06, 2022 | 123.25 | 123.47 | 122.77 | 123.42 | 2,288 | -1.35(-1.08%) |
Apr 05, 2022 | 126.05 | 126.55 | 124.77 | 124.77 | 1,510 | -1.75(-1.38%) |
Apr 04, 2022 | 125.57 | 126.52 | 125.57 | 126.52 | 1,355 | +1.13(+0.90%) |
Apr 01, 2022 | 125.40 | 125.41 | 124.80 | 125.39 | 2,311 | +0.62(+0.50%) |
Mar 31, 2022 | 126.28 | 126.28 | 124.77 | 124.77 | 1,601 | -1.54(-1.22%) |
Mar 30, 2022 | 127.36 | 127.36 | 125.80 | 126.31 | 50,558 | -1.14(-0.89%) |
Mar 29, 2022 | 126.73 | 127.66 | 126.73 | 127.45 | 2,621 | +2.00(+1.59%) |
Mar 28, 2022 | 124.90 | 125.45 | 124.73 | 125.45 | 475 | +0.53(+0.43%) |
Mar 25, 2022 | 124.52 | 124.92 | 124.52 | 124.92 | 637 | +0.24(+0.19%) |
Mar 24, 2022 | 124.09 | 124.68 | 124.09 | 124.68 | 629 | +1.30(+1.05%) |
Mar 23, 2022 | 123.58 | 123.58 | 123.38 | 123.38 | 313 | -1.37(-1.10%) |
Mar 22, 2022 | 124.70 | 124.76 | 124.57 | 124.76 | 1,154 | +1.53(+1.24%) |
Mar 21, 2022 | 122.86 | 123.23 | 122.72 | 123.23 | 632 | -0.62(-0.50%) |
Mar 18, 2022 | 122.64 | 123.85 | 122.64 | 123.85 | 650 | +1.72(+1.41%) |
Mar 17, 2022 | 121.26 | 122.13 | 121.26 | 122.13 | 930 | +1.27(+1.05%) |
Mar 16, 2022 | 119.55 | 120.86 | 119.36 | 120.86 | 1,074 | +3.53(+3.01%) |
Mar 15, 2022 | 115.86 | 117.33 | 115.86 | 117.33 | 1,124 | +1.81(+1.57%) |
Mar 14, 2022 | 115.31 | 115.51 | 115.17 | 115.51 | 653 | -0.77(-0.66%) |
Mar 11, 2022 | 116.70 | 116.70 | 116.28 | 116.28 | 2,308 | -1.50(-1.27%) |
Mar 10, 2022 | 117.04 | 117.78 | 117.00 | 117.78 | 1,139 | -0.87(-0.73%) |
Mar 09, 2022 | 117.87 | 118.75 | 117.87 | 118.65 | 1,467 | +3.44(+2.98%) |
Mar 08, 2022 | 115.54 | 117.33 | 114.85 | 115.21 | 2,704 | -0.35(-0.30%) |
Mar 07, 2022 | 116.04 | 116.04 | 115.56 | 115.56 | 1,376 | -3.48(-2.92%) |
Mar 04, 2022 | 119.33 | 119.33 | 118.54 | 119.04 | 762 | -1.76(-1.46%) |
Mar 03, 2022 | 120.61 | 120.81 | 120.61 | 120.80 | 890 | -1.40(-1.15%) |
Mar 02, 2022 | 120.84 | 122.40 | 120.84 | 122.20 | 1,391 | +1.98(+1.65%) |
Mar 01, 2022 | 120.16 | 120.63 | 120.16 | 120.22 | 1,313 | -2.24(-1.83%) |
Feb 28, 2022 | 121.70 | 122.46 | 121.25 | 122.46 | 908 | -0.68(-0.56%) |
Feb 25, 2022 | 121.34 | 123.15 | 122.53 | 123.15 | 2,515 | +2.67(+2.22%) |
Feb 24, 2022 | 116.01 | 120.47 | 116.01 | 120.47 | 1,322 | +0.39(+0.32%) |
Feb 23, 2022 | 122.79 | 122.79 | 120.00 | 120.09 | 1,801 | -1.70(-1.40%) |
Feb 22, 2022 | 123.21 | 123.27 | 121.19 | 121.79 | 2,567 | -1.50(-1.22%) |
Feb 18, 2022 | 123.28 | 0 | -1.00(-0.80%) | |||
Feb 17, 2022 | 125.27 | 125.27 | 124.28 | 124.28 | 1,072 | -2.38(-1.88%) |
Feb 16, 2022 | 126.04 | 126.72 | 126.04 | 126.67 | 1,220 | +0.31(+0.24%) |
Feb 15, 2022 | 126.28 | 126.36 | 126.12 | 126.36 | 936 | +2.05(+1.65%) |
Feb 14, 2022 | 124.51 | 124.83 | 124.31 | 124.31 | 708 | -0.68(-0.55%) |
Feb 11, 2022 | 125.07 | 125.15 | 124.89 | 124.99 | 1,437 | -2.05(-1.62%) |
Feb 10, 2022 | 127.41 | 128.65 | 127.05 | 127.05 | 921 | -1.76(-1.37%) |
Feb 09, 2022 | 128.59 | 128.92 | 128.59 | 128.81 | 725 | +1.83(+1.44%) |
Feb 08, 2022 | 126.41 | 126.98 | 126.41 | 126.98 | 964 | +1.24(+0.99%) |
Feb 07, 2022 | 126.61 | 126.61 | 125.74 | 125.74 | 731 | -0.23(-0.18%) |
Feb 04, 2022 | 125.22 | 126.33 | 125.22 | 125.97 | 1,957 | +0.67(+0.53%) |
Feb 03, 2022 | 126.28 | 126.41 | 125.30 | 125.30 | 829 | -2.86(-2.23%) |
Feb 02, 2022 | 128.12 | 128.16 | 127.57 | 128.16 | 1,474 | +0.86(+0.67%) |