Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.80 | 110.81 | 107.89 | 107.89 | 9,669 | -3.40(-3.06%) |
Apr 28, 2022 | 109.27 | 112.45 | 109.27 | 111.29 | 5,348 | +2.04(+1.87%) |
Apr 27, 2022 | 108.41 | 110.51 | 107.91 | 109.25 | 6,548 | +0.77(+0.71%) |
Apr 26, 2022 | 110.70 | 112.68 | 108.00 | 108.48 | 8,792 | -1.88(-1.71%) |
Apr 25, 2022 | 114.74 | 114.74 | 104.97 | 110.36 | 18,288 | -6.08(-5.22%) |
Apr 22, 2022 | 120.13 | 120.13 | 115.68 | 116.44 | 4,331 | -8.16(-6.55%) |
Apr 21, 2022 | 127.75 | 127.75 | 124.01 | 124.60 | 5,219 | -1.50(-1.19%) |
Apr 20, 2022 | 124.54 | 126.10 | 123.91 | 126.10 | 3,669 | +3.02(+2.46%) |
Apr 19, 2022 | 122.25 | 124.42 | 121.28 | 123.08 | 2,812 | +4.01(+3.37%) |
Apr 18, 2022 | 119.20 | 119.60 | 118.38 | 119.06 | 2,404 | -2.87(-2.35%) |
Apr 14, 2022 | 126.38 | 126.38 | 121.40 | 121.93 | 5,615 | -4.89(-3.86%) |
Apr 13, 2022 | 126.84 | 130.14 | 123.55 | 126.82 | 7,379 | +1.25(+1.00%) |
Apr 12, 2022 | 126.84 | 130.23 | 125.17 | 125.57 | 5,232 | -0.79(-0.62%) |
Apr 11, 2022 | 126.40 | 126.40 | 126.35 | 126.35 | 2,154 | -0.25(-0.20%) |
Apr 08, 2022 | 128.95 | 128.95 | 125.69 | 126.61 | 5,543 | -1.09(-0.85%) |
Apr 07, 2022 | 130.26 | 130.92 | 127.69 | 127.69 | 8,778 | -4.93(-3.71%) |
Apr 06, 2022 | 132.04 | 133.82 | 129.19 | 132.62 | 10,887 | -0.75(-0.56%) |
Apr 05, 2022 | 134.79 | 134.79 | 133.37 | 133.37 | 6,507 | -2.49(-1.83%) |
Apr 04, 2022 | 131.32 | 136.34 | 129.62 | 135.86 | 11,256 | +5.42(+4.16%) |
Apr 01, 2022 | 128.19 | 130.44 | 127.10 | 130.44 | 7,233 | +4.50(+3.57%) |
Mar 31, 2022 | 123.71 | 126.62 | 123.71 | 125.94 | 8,488 | +1.28(+1.03%) |
Mar 30, 2022 | 123.22 | 130.16 | 123.22 | 124.66 | 7,002 | -0.12(-0.09%) |
Mar 29, 2022 | 121.98 | 126.38 | 121.81 | 124.78 | 8,147 | +4.82(+4.02%) |
Mar 28, 2022 | 118.24 | 121.12 | 116.56 | 119.96 | 9,335 | +0.33(+0.28%) |
Mar 25, 2022 | 122.19 | 122.19 | 119.63 | 119.63 | 3,754 | -2.51(-2.06%) |
Mar 24, 2022 | 121.58 | 123.16 | 120.69 | 122.14 | 6,371 | -0.79(-0.64%) |
Mar 23, 2022 | 124.93 | 125.27 | 122.92 | 122.92 | 2,992 | -2.65(-2.11%) |
Mar 22, 2022 | 124.63 | 127.27 | 124.63 | 125.57 | 9,491 | -0.50(-0.39%) |
Mar 21, 2022 | 127.81 | 127.81 | 124.53 | 126.07 | 4,139 | +0.97(+0.78%) |
Mar 18, 2022 | 126.54 | 128.86 | 122.92 | 125.10 | 28,407 | -3.64(-2.83%) |
Mar 17, 2022 | 121.70 | 128.97 | 121.70 | 128.73 | 5,824 | +6.53(+5.34%) |
Mar 16, 2022 | 122.47 | 123.82 | 120.46 | 122.21 | 5,585 | +0.98(+0.81%) |
Mar 15, 2022 | 120.27 | 121.88 | 119.27 | 121.23 | 6,935 | -0.55(-0.45%) |
Mar 14, 2022 | 121.61 | 122.70 | 120.97 | 121.78 | 9,458 | -1.13(-0.92%) |
Mar 11, 2022 | 133.13 | 133.13 | 121.73 | 122.91 | 17,782 | -8.31(-6.33%) |
Mar 10, 2022 | 132.79 | 132.79 | 128.05 | 131.22 | 20,722 | -5.51(-4.03%) |
Mar 09, 2022 | 141.24 | 141.24 | 136.73 | 136.73 | 12,719 | -2.38(-1.71%) |
Mar 08, 2022 | 142.75 | 145.75 | 139.11 | 139.11 | 6,980 | -3.49(-2.45%) |
Mar 07, 2022 | 144.49 | 145.91 | 142.60 | 142.60 | 8,630 | -2.18(-1.51%) |
Mar 04, 2022 | 142.10 | 147.88 | 141.10 | 144.78 | 7,298 | +2.63(+1.85%) |
Mar 03, 2022 | 143.90 | 143.90 | 141.20 | 142.15 | 3,911 | -1.36(-0.95%) |
Mar 02, 2022 | 143.53 | 143.92 | 142.54 | 143.51 | 5,601 | +4.52(+3.25%) |
Mar 01, 2022 | 139.75 | 140.45 | 134.78 | 138.99 | 13,371 | -1.86(-1.32%) |
Feb 28, 2022 | 145.73 | 145.73 | 140.62 | 140.85 | 5,928 | -0.73(-0.51%) |
Feb 25, 2022 | 148.35 | 144.65 | 140.86 | 141.58 | 13,909 | -5.82(-3.95%) |
Feb 24, 2022 | 147.41 | 148.30 | 144.71 | 147.40 | 8,600 | -2.90(-1.93%) |
Feb 23, 2022 | 146.39 | 151.74 | 146.39 | 150.30 | 132,875 | +3.00(+2.03%) |
Feb 22, 2022 | 148.86 | 148.86 | 146.26 | 147.30 | 3,597 | -0.09(-0.06%) |
Feb 18, 2022 | 147.39 | 0 | +1.67(+1.14%) | |||
Feb 17, 2022 | 148.42 | 151.76 | 143.09 | 145.72 | 5,678 | -3.30(-2.21%) |
Feb 16, 2022 | 141.13 | 151.96 | 141.13 | 149.02 | 17,764 | +7.53(+5.32%) |
Feb 15, 2022 | 140.79 | 143.12 | 140.16 | 141.49 | 5,799 | +1.23(+0.88%) |
Feb 14, 2022 | 143.05 | 143.05 | 140.26 | 140.26 | 4,346 | -1.34(-0.94%) |
Feb 11, 2022 | 145.76 | 145.76 | 139.90 | 141.60 | 5,502 | -2.21(-1.54%) |
Feb 10, 2022 | 143.63 | 144.01 | 143.40 | 143.81 | 4,879 | -7.70(-5.08%) |
Feb 09, 2022 | 153.67 | 156.50 | 151.31 | 151.51 | 14,363 | +0.55(+0.37%) |
Feb 08, 2022 | 145.06 | 152.84 | 145.06 | 150.96 | 18,800 | +4.53(+3.09%) |
Feb 07, 2022 | 146.91 | 151.66 | 140.81 | 146.43 | 23,118 | +0.42(+0.29%) |
Feb 04, 2022 | 137.60 | 147.01 | 137.07 | 146.01 | 31,290 | +6.78(+4.87%) |
Feb 03, 2022 | 138.04 | 141.03 | 139.24 | 13,651 | +0.56(+0.41%) | |
Feb 02, 2022 | 136.49 | 141.95 | 134.53 | 138.67 | 26,449 | +1.07(+0.77%) |