Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.22 | 130.35 | 122.99 | 123.27 | 783,047 | -3.01(-2.38%) |
Apr 28, 2022 | 125.94 | 126.93 | 122.28 | 126.28 | 571,497 | +1.26(+1.01%) |
Apr 27, 2022 | 124.80 | 126.60 | 123.75 | 125.02 | 620,941 | +1.32(+1.07%) |
Apr 26, 2022 | 124.96 | 125.33 | 122.81 | 123.70 | 592,436 | -1.04(-0.84%) |
Apr 25, 2022 | 122.13 | 124.86 | 118.31 | 124.74 | 945,227 | +0.52(+0.42%) |
Apr 22, 2022 | 126.06 | 126.86 | 124.09 | 124.22 | 810,367 | -2.91(-2.29%) |
Apr 21, 2022 | 128.09 | 131.96 | 126.37 | 127.13 | 700,393 | +0.31(+0.25%) |
Apr 20, 2022 | 125.75 | 128.12 | 124.84 | 126.82 | 806,307 | +1.41(+1.13%) |
Apr 19, 2022 | 122.43 | 125.93 | 121.76 | 125.41 | 920,304 | +2.05(+1.66%) |
Apr 18, 2022 | 119.41 | 123.78 | 119.41 | 123.36 | 633,828 | +4.03(+3.38%) |
Apr 14, 2022 | 118.13 | 120.76 | 118.13 | 119.33 | 715,270 | +1.32(+1.12%) |
Apr 13, 2022 | 115.08 | 118.21 | 114.77 | 118.01 | 672,131 | +4.02(+3.53%) |
Apr 12, 2022 | 112.79 | 115.59 | 112.79 | 113.98 | 446,814 | +2.35(+2.10%) |
Apr 11, 2022 | 112.22 | 114.65 | 111.28 | 111.64 | 457,804 | -0.30(-0.27%) |
Apr 08, 2022 | 111.04 | 113.29 | 109.34 | 111.94 | 958,719 | +1.44(+1.31%) |
Apr 07, 2022 | 116.29 | 116.29 | 108.56 | 110.50 | 1,298,233 | -5.19(-4.49%) |
Apr 06, 2022 | 118.24 | 118.24 | 113.48 | 115.69 | 924,389 | -2.88(-2.43%) |
Apr 05, 2022 | 118.67 | 120.38 | 118.50 | 118.57 | 1,175,272 | +0.26(+0.22%) |
Apr 04, 2022 | 121.59 | 121.59 | 116.26 | 118.31 | 665,326 | -2.12(-1.76%) |
Apr 01, 2022 | 121.19 | 121.90 | 118.32 | 120.43 | 609,518 | +0.23(+0.19%) |
Mar 31, 2022 | 121.03 | 122.09 | 120.20 | 120.20 | 592,424 | -1.31(-1.08%) |
Mar 30, 2022 | 120.97 | 122.38 | 120.55 | 121.51 | 497,017 | +1.07(+0.89%) |
Mar 29, 2022 | 120.44 | 120.70 | 116.31 | 120.44 | 773,247 | -1.46(-1.20%) |
Mar 28, 2022 | 123.33 | 123.33 | 119.66 | 121.90 | 380,641 | -2.00(-1.61%) |
Mar 25, 2022 | 122.07 | 123.91 | 121.18 | 123.90 | 527,745 | +1.02(+0.83%) |
Mar 24, 2022 | 121.74 | 123.21 | 121.34 | 122.88 | 294,127 | +1.63(+1.34%) |
Mar 23, 2022 | 122.17 | 123.44 | 121.23 | 121.25 | 343,396 | -1.16(-0.95%) |
Mar 22, 2022 | 123.66 | 123.81 | 121.21 | 122.41 | 383,802 | +0.21(+0.18%) |
Mar 21, 2022 | 122.04 | 123.56 | 121.11 | 122.20 | 559,998 | +1.48(+1.23%) |
Mar 18, 2022 | 118.54 | 121.44 | 118.11 | 120.72 | 1,025,737 | +0.98(+0.82%) |
Mar 17, 2022 | 115.15 | 119.74 | 115.15 | 119.73 | 852,616 | +4.59(+3.98%) |
Mar 16, 2022 | 113.58 | 115.16 | 112.23 | 115.14 | 616,522 | +2.45(+2.18%) |
Mar 15, 2022 | 114.86 | 116.57 | 110.91 | 112.69 | 615,584 | -3.92(-3.36%) |
Mar 14, 2022 | 115.44 | 118.04 | 114.03 | 116.60 | 800,719 | +0.43(+0.37%) |
Mar 11, 2022 | 114.31 | 118.55 | 114.31 | 116.18 | 814,431 | +1.65(+1.44%) |
Mar 10, 2022 | 110.20 | 115.33 | 110.08 | 114.53 | 784,389 | +3.49(+3.14%) |
Mar 09, 2022 | 109.10 | 113.62 | 109.06 | 111.04 | 729,040 | +3.86(+3.60%) |
Mar 08, 2022 | 108.12 | 108.70 | 105.58 | 107.19 | 955,202 | -0.38(-0.35%) |
Mar 07, 2022 | 109.58 | 110.58 | 106.41 | 107.56 | 1,491,747 | -1.47(-1.35%) |
Mar 04, 2022 | 107.17 | 110.06 | 106.18 | 109.04 | 795,432 | -0.63(-0.58%) |
Mar 03, 2022 | 108.83 | 110.01 | 106.97 | 109.67 | 545,154 | +1.45(+1.34%) |
Mar 02, 2022 | 105.62 | 108.99 | 105.08 | 108.22 | 488,910 | +3.99(+3.83%) |
Mar 01, 2022 | 107.53 | 108.13 | 102.16 | 104.22 | 733,487 | -3.22(-3.00%) |
Feb 28, 2022 | 104.91 | 107.64 | 104.56 | 107.45 | 831,464 | +0.54(+0.51%) |
Feb 25, 2022 | 103.95 | 107.47 | 104.53 | 106.91 | 447,748 | +3.75(+3.63%) |
Feb 24, 2022 | 101.79 | 103.72 | 99.34 | 103.16 | 789,993 | -0.28(-0.27%) |
Feb 23, 2022 | 107.09 | 108.30 | 102.21 | 103.44 | 796,118 | -2.07(-1.96%) |
Feb 22, 2022 | 103.88 | 107.79 | 103.46 | 105.51 | 757,832 | +1.13(+1.08%) |
Feb 18, 2022 | 104.38 | 0 | -2.22(-2.09%) | |||
Feb 17, 2022 | 105.64 | 107.41 | 104.78 | 106.60 | 998,906 | -0.13(-0.12%) |
Feb 16, 2022 | 101.93 | 107.77 | 101.87 | 106.73 | 1,179,820 | +3.78(+3.67%) |
Feb 15, 2022 | 100.01 | 102.97 | 99.72 | 102.95 | 541,118 | +3.50(+3.52%) |
Feb 14, 2022 | 100.06 | 100.61 | 97.18 | 99.45 | 665,736 | -1.00(-1.00%) |
Feb 11, 2022 | 99.55 | 101.98 | 99.45 | 100.45 | 360,967 | +0.19(+0.19%) |
Feb 10, 2022 | 100.12 | 103.02 | 99.78 | 100.26 | 540,604 | -0.36(-0.36%) |
Feb 09, 2022 | 99.97 | 101.83 | 99.52 | 100.62 | 567,801 | +1.15(+1.15%) |
Feb 08, 2022 | 97.62 | 99.54 | 97.23 | 99.47 | 296,286 | +2.61(+2.70%) |
Feb 07, 2022 | 98.38 | 98.38 | 96.00 | 96.86 | 646,458 | -1.79(-1.81%) |
Feb 04, 2022 | 98.20 | 100.24 | 97.40 | 98.65 | 474,261 | -0.11(-0.11%) |
Feb 03, 2022 | 97.95 | 98.76 | 377,302 | +0.16(+0.16%) | ||
Feb 02, 2022 | 98.26 | 99.51 | 96.28 | 98.60 | 526,489 | -0.18(-0.19%) |