Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.00 | 110.98 | 107.92 | 108.04 | 1,572,025 | -2.84(-2.56%) |
Apr 28, 2022 | 109.21 | 112.19 | 108.83 | 110.88 | 934,434 | +2.94(+2.72%) |
Apr 27, 2022 | 106.90 | 108.23 | 105.69 | 107.94 | 909,737 | +0.91(+0.85%) |
Apr 26, 2022 | 109.62 | 109.79 | 106.92 | 107.03 | 1,008,575 | -3.14(-2.85%) |
Apr 25, 2022 | 108.00 | 110.34 | 106.75 | 110.17 | 1,107,719 | +1.99(+1.84%) |
Apr 22, 2022 | 110.11 | 110.97 | 108.12 | 108.18 | 801,847 | -2.14(-1.94%) |
Apr 21, 2022 | 112.12 | 112.89 | 110.04 | 110.32 | 769,817 | -0.88(-0.79%) |
Apr 20, 2022 | 112.34 | 114.68 | 110.62 | 111.20 | 1,361,874 | -0.47(-0.42%) |
Apr 19, 2022 | 108.90 | 112.28 | 108.16 | 111.67 | 866,717 | +2.20(+2.01%) |
Apr 18, 2022 | 113.24 | 113.45 | 108.86 | 109.47 | 1,361,290 | -4.26(-3.75%) |
Apr 14, 2022 | 114.35 | 115.36 | 113.46 | 113.73 | 1,069,228 | -0.52(-0.46%) |
Apr 13, 2022 | 111.95 | 114.68 | 111.95 | 114.25 | 1,333,878 | +2.46(+2.20%) |
Apr 12, 2022 | 111.59 | 113.91 | 111.59 | 111.79 | 1,150,668 | +0.68(+0.61%) |
Apr 11, 2022 | 110.29 | 112.40 | 109.82 | 111.11 | 771,445 | +0.06(+0.05%) |
Apr 08, 2022 | 111.26 | 111.68 | 109.95 | 111.05 | 876,406 | -0.20(-0.18%) |
Apr 07, 2022 | 110.78 | 111.64 | 109.70 | 111.25 | 1,492,214 | +0.24(+0.22%) |
Apr 06, 2022 | 113.78 | 114.33 | 110.49 | 111.01 | 1,092,672 | -4.52(-3.91%) |
Apr 05, 2022 | 115.15 | 117.00 | 115.01 | 115.53 | 1,445,500 | -0.31(-0.27%) |
Apr 04, 2022 | 114.40 | 115.89 | 113.34 | 115.84 | 1,281,202 | +1.63(+1.43%) |
Apr 01, 2022 | 113.50 | 114.77 | 113.15 | 114.21 | 971,417 | +0.34(+0.30%) |
Mar 31, 2022 | 114.51 | 115.53 | 113.62 | 113.87 | 1,621,959 | -2.32(-2.00%) |
Mar 30, 2022 | 118.69 | 118.69 | 116.05 | 116.19 | 1,513,933 | -3.04(-2.55%) |
Mar 29, 2022 | 119.89 | 120.08 | 118.21 | 119.23 | 1,207,414 | +0.47(+0.40%) |
Mar 28, 2022 | 117.90 | 119.11 | 117.49 | 118.76 | 982,998 | +0.39(+0.33%) |
Mar 25, 2022 | 117.86 | 118.41 | 115.94 | 118.37 | 1,600,670 | +1.00(+0.85%) |
Mar 24, 2022 | 117.01 | 117.39 | 115.83 | 117.37 | 782,675 | +1.05(+0.90%) |
Mar 23, 2022 | 116.19 | 116.89 | 115.53 | 116.32 | 1,872,353 | -0.48(-0.41%) |
Mar 22, 2022 | 116.00 | 117.10 | 115.31 | 116.80 | 1,124,292 | +1.59(+1.38%) |
Mar 21, 2022 | 115.23 | 116.25 | 114.28 | 115.21 | 1,314,994 | -0.10(-0.09%) |
Mar 18, 2022 | 113.07 | 115.68 | 111.95 | 115.31 | 3,357,584 | +1.53(+1.34%) |
Mar 17, 2022 | 112.68 | 114.05 | 111.08 | 113.78 | 1,636,501 | +0.78(+0.69%) |
Mar 16, 2022 | 111.97 | 113.42 | 110.14 | 113.00 | 1,940,700 | +1.84(+1.66%) |
Mar 15, 2022 | 109.96 | 111.25 | 109.64 | 111.16 | 1,662,000 | +2.47(+2.27%) |
Mar 14, 2022 | 110.51 | 110.52 | 107.57 | 108.69 | 1,853,495 | -1.91(-1.73%) |
Mar 11, 2022 | 114.35 | 114.73 | 110.40 | 110.60 | 1,375,866 | -3.41(-2.99%) |
Mar 10, 2022 | 113.41 | 114.01 | 1,056,602 | -0.82(-0.71%) | ||
Mar 09, 2022 | 112.37 | 115.80 | 111.82 | 114.83 | 1,834,005 | +4.94(+4.50%) |
Mar 08, 2022 | 111.34 | 112.29 | 107.88 | 109.89 | 2,470,848 | -2.49(-2.22%) |
Mar 07, 2022 | 119.12 | 119.27 | 112.32 | 112.38 | 2,263,113 | -6.88(-5.77%) |
Mar 04, 2022 | 119.59 | 120.06 | 117.02 | 119.26 | 1,876,021 | -0.84(-0.70%) |
Mar 03, 2022 | 118.53 | 120.48 | 116.04 | 120.10 | 2,335,921 | +0.50(+0.42%) |
Mar 02, 2022 | 116.64 | 120.72 | 116.49 | 119.60 | 1,915,756 | +3.69(+3.18%) |
Mar 01, 2022 | 117.00 | 117.74 | 115.27 | 115.91 | 2,316,275 | -1.41(-1.20%) |
Feb 28, 2022 | 115.72 | 118.35 | 114.16 | 117.32 | 2,630,203 | -0.82(-0.69%) |
Feb 25, 2022 | 115.00 | 119.95 | 117.07 | 118.14 | 3,260,830 | +0.02(+0.02%) |
Feb 24, 2022 | 115.04 | 118.73 | 114.34 | 118.12 | 2,946,087 | +0.04(+0.03%) |
Feb 23, 2022 | 120.72 | 121.34 | 117.93 | 118.08 | 1,357,249 | -2.30(-1.91%) |
Feb 22, 2022 | 120.42 | 122.55 | 118.67 | 120.38 | 1,772,613 | -2.29(-1.87%) |
Feb 18, 2022 | 122.67 | 0 | -1.73(-1.39%) | |||
Feb 17, 2022 | 125.00 | 128.00 | 124.30 | 124.40 | 1,306,076 | -1.50(-1.19%) |
Feb 16, 2022 | 125.79 | 126.75 | 124.57 | 125.90 | 808,767 | -0.89(-0.70%) |
Feb 15, 2022 | 124.08 | 127.08 | 124.08 | 126.79 | 1,432,218 | +3.21(+2.60%) |
Feb 14, 2022 | 124.08 | 125.65 | 122.94 | 123.58 | 1,913,746 | -1.51(-1.21%) |
Feb 11, 2022 | 132.90 | 133.13 | 124.63 | 125.09 | 3,608,312 | -8.68(-6.49%) |
Feb 10, 2022 | 135.00 | 136.85 | 131.97 | 133.77 | 2,395,085 | -2.10(-1.55%) |
Feb 09, 2022 | 133.47 | 136.00 | 132.98 | 135.87 | 2,178,779 | +3.37(+2.54%) |
Feb 08, 2022 | 131.53 | 133.30 | 129.75 | 132.50 | 1,956,980 | +0.78(+0.59%) |
Feb 07, 2022 | 131.69 | 132.54 | 130.05 | 131.72 | 1,204,149 | +0.65(+0.50%) |
Feb 04, 2022 | 130.00 | 131.93 | 129.41 | 131.07 | 1,081,288 | +1.10(+0.85%) |
Feb 03, 2022 | 129.31 | 131.67 | 129.97 | 1,546,375 | -0.83(-0.63%) | |
Feb 02, 2022 | 128.01 | 130.92 | 127.25 | 130.80 | 1,696,936 | +2.33(+1.81%) |