Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 113.01 | 116.02 | 112.85 | 113.03 | 649,065 | +0.08(+0.07%) |
Apr 28, 2022 | 113.22 | 114.41 | 108.86 | 112.95 | 1,334,005 | +0.56(+0.50%) |
Apr 27, 2022 | 108.87 | 113.14 | 107.25 | 112.39 | 896,887 | +3.66(+3.36%) |
Apr 26, 2022 | 114.09 | 114.22 | 108.71 | 108.73 | 949,585 | -5.16(-4.53%) |
Apr 25, 2022 | 115.68 | 116.88 | 112.39 | 113.89 | 1,570,048 | -5.74(-4.80%) |
Apr 22, 2022 | 124.78 | 124.78 | 119.00 | 119.63 | 800,813 | -6.06(-4.82%) |
Apr 21, 2022 | 129.93 | 130.16 | 124.93 | 125.69 | 697,261 | -2.74(-2.13%) |
Apr 20, 2022 | 128.64 | 130.42 | 127.14 | 128.43 | 799,702 | +1.30(+1.03%) |
Apr 19, 2022 | 125.76 | 127.70 | 125.42 | 127.13 | 597,193 | +1.38(+1.09%) |
Apr 18, 2022 | 124.21 | 127.73 | 124.01 | 125.75 | 587,766 | +0.20(+0.16%) |
Apr 14, 2022 | 123.32 | 126.70 | 122.79 | 125.55 | 620,818 | +2.76(+2.25%) |
Apr 13, 2022 | 122.99 | 123.75 | 121.68 | 122.79 | 603,257 | +0.42(+0.35%) |
Apr 12, 2022 | 122.15 | 124.83 | 121.31 | 122.36 | 583,208 | +0.57(+0.47%) |
Apr 11, 2022 | 120.66 | 123.06 | 119.99 | 121.80 | 648,563 | +1.16(+0.96%) |
Apr 08, 2022 | 120.53 | 122.68 | 120.03 | 120.63 | 992,310 | +0.46(+0.38%) |
Apr 07, 2022 | 120.64 | 121.11 | 116.72 | 120.17 | 938,492 | -0.58(-0.48%) |
Apr 06, 2022 | 123.28 | 123.59 | 118.97 | 120.75 | 1,147,998 | -3.45(-2.78%) |
Apr 05, 2022 | 127.41 | 128.28 | 123.75 | 124.20 | 919,497 | -2.76(-2.17%) |
Apr 04, 2022 | 128.64 | 129.12 | 124.76 | 126.96 | 989,828 | -1.44(-1.12%) |
Apr 01, 2022 | 130.36 | 131.18 | 127.02 | 128.40 | 840,459 | -1.16(-0.90%) |
Mar 31, 2022 | 127.80 | 132.99 | 127.80 | 129.56 | 1,477,222 | +0.79(+0.61%) |
Mar 30, 2022 | 127.36 | 130.41 | 126.88 | 128.77 | 1,101,252 | +2.50(+1.98%) |
Mar 29, 2022 | 130.42 | 131.47 | 125.11 | 126.27 | 1,990,657 | -5.62(-4.26%) |
Mar 28, 2022 | 131.31 | 133.33 | 128.80 | 131.88 | 1,594,766 | +0.59(+0.45%) |
Mar 25, 2022 | 128.37 | 131.40 | 127.45 | 131.30 | 1,789,696 | +4.43(+3.49%) |
Mar 24, 2022 | 124.78 | 128.07 | 123.42 | 126.87 | 1,193,353 | +1.68(+1.34%) |
Mar 23, 2022 | 122.02 | 126.42 | 122.02 | 125.19 | 1,040,829 | +2.83(+2.31%) |
Mar 22, 2022 | 122.07 | 126.20 | 121.99 | 122.36 | 1,055,910 | +0.91(+0.75%) |
Mar 21, 2022 | 118.22 | 123.29 | 117.71 | 121.45 | 1,138,147 | +3.93(+3.35%) |
Mar 18, 2022 | 116.20 | 118.60 | 115.11 | 117.52 | 1,101,452 | +0.81(+0.69%) |
Mar 17, 2022 | 113.52 | 116.77 | 112.91 | 116.71 | 660,854 | +1.06(+0.92%) |
Mar 16, 2022 | 113.80 | 117.81 | 113.69 | 115.65 | 737,293 | +3.03(+2.69%) |
Mar 15, 2022 | 113.95 | 113.95 | 110.04 | 112.62 | 1,288,742 | -1.61(-1.41%) |
Mar 14, 2022 | 116.44 | 117.63 | 113.33 | 114.23 | 601,576 | -1.84(-1.59%) |
Mar 11, 2022 | 118.11 | 118.11 | 114.64 | 116.07 | 1,034,979 | +0.98(+0.85%) |
Mar 10, 2022 | 111.68 | 115.56 | 115.09 | 976,588 | +1.60(+1.41%) | |
Mar 09, 2022 | 112.05 | 114.69 | 111.05 | 113.49 | 911,009 | +3.74(+3.40%) |
Mar 08, 2022 | 106.36 | 112.17 | 105.16 | 109.75 | 1,030,145 | +5.23(+5.01%) |
Mar 07, 2022 | 116.18 | 116.44 | 104.45 | 104.52 | 1,413,100 | -10.67(-9.27%) |
Mar 04, 2022 | 115.01 | 117.08 | 113.34 | 115.19 | 1,133,923 | -1.21(-1.04%) |
Mar 03, 2022 | 114.64 | 116.58 | 113.74 | 116.40 | 866,367 | +2.36(+2.07%) |
Mar 02, 2022 | 108.24 | 115.96 | 107.90 | 114.04 | 1,182,873 | +7.09(+6.63%) |
Mar 01, 2022 | 106.80 | 109.57 | 104.62 | 106.95 | 1,093,467 | +0.35(+0.32%) |
Feb 28, 2022 | 103.46 | 107.17 | 103.46 | 106.61 | 689,188 | +1.57(+1.49%) |
Feb 25, 2022 | 104.94 | 105.52 | 103.74 | 105.04 | 852,644 | +0.20(+0.20%) |
Feb 24, 2022 | 100.98 | 105.18 | 99.86 | 104.83 | 1,027,731 | +0.78(+0.75%) |
Feb 23, 2022 | 109.28 | 109.28 | 103.67 | 104.05 | 617,641 | -4.49(-4.14%) |
Feb 22, 2022 | 113.16 | 114.29 | 108.18 | 108.54 | 744,856 | -5.03(-4.43%) |
Feb 18, 2022 | 113.57 | 0 | +0.11(+0.10%) | |||
Feb 17, 2022 | 115.43 | 115.85 | 112.78 | 113.45 | 947,837 | -3.59(-3.07%) |
Feb 16, 2022 | 117.30 | 118.00 | 115.74 | 117.05 | 1,052,793 | -1.19(-1.01%) |
Feb 15, 2022 | 115.26 | 119.11 | 115.05 | 118.24 | 856,991 | +4.01(+3.51%) |
Feb 14, 2022 | 113.63 | 115.80 | 112.86 | 114.23 | 754,883 | +0.74(+0.65%) |
Feb 11, 2022 | 116.04 | 117.95 | 112.12 | 113.49 | 1,020,464 | -1.99(-1.73%) |
Feb 10, 2022 | 115.68 | 119.93 | 114.60 | 115.48 | 904,945 | -0.50(-0.43%) |
Feb 09, 2022 | 113.90 | 117.11 | 113.90 | 115.98 | 1,054,130 | +4.26(+3.81%) |
Feb 08, 2022 | 113.21 | 116.05 | 109.01 | 111.72 | 2,087,362 | +9.18(+8.95%) |
Feb 07, 2022 | 102.00 | 103.09 | 100.17 | 102.54 | 1,506,272 | +1.11(+1.09%) |
Feb 04, 2022 | 101.75 | 102.96 | 99.82 | 101.44 | 735,727 | -0.84(-0.82%) |
Feb 03, 2022 | 102.81 | 104.13 | 101.40 | 102.28 | 825,842 | -0.74(-0.72%) |
Feb 02, 2022 | 104.21 | 104.79 | 100.12 | 103.02 | 854,073 | -1.67(-1.59%) |