Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.15 | 115.62 | 112.17 | 112.28 | 1,562,671 | -3.55(-3.06%) |
Apr 28, 2022 | 114.63 | 116.56 | 114.05 | 115.83 | 933,528 | +2.13(+1.87%) |
Apr 27, 2022 | 115.23 | 116.13 | 113.58 | 113.70 | 1,091,152 | -1.33(-1.16%) |
Apr 26, 2022 | 118.00 | 118.47 | 115.00 | 115.03 | 1,764,907 | -3.73(-3.14%) |
Apr 25, 2022 | 117.08 | 118.85 | 116.23 | 118.76 | 1,178,584 | +1.62(+1.38%) |
Apr 22, 2022 | 119.48 | 119.76 | 116.95 | 117.14 | 1,206,171 | -2.82(-2.35%) |
Apr 21, 2022 | 122.50 | 123.25 | 119.25 | 119.96 | 1,215,119 | -1.96(-1.61%) |
Apr 20, 2022 | 121.88 | 122.64 | 120.66 | 121.92 | 1,446,670 | +0.58(+0.48%) |
Apr 19, 2022 | 119.75 | 121.52 | 119.34 | 121.34 | 1,654,108 | +1.90(+1.59%) |
Apr 18, 2022 | 119.00 | 119.62 | 118.11 | 119.44 | 1,109,898 | +0.45(+0.38%) |
Apr 14, 2022 | 119.23 | 119.83 | 118.58 | 118.99 | 855,267 | -0.20(-0.17%) |
Apr 13, 2022 | 118.00 | 119.53 | 117.48 | 119.19 | 1,398,493 | +1.26(+1.07%) |
Apr 12, 2022 | 118.84 | 119.50 | 117.44 | 117.93 | 995,537 | -0.08(-0.07%) |
Apr 11, 2022 | 117.67 | 119.33 | 117.33 | 118.01 | 1,175,152 | -0.35(-0.30%) |
Apr 08, 2022 | 119.19 | 119.77 | 118.16 | 118.36 | 927,881 | -0.98(-0.82%) |
Apr 07, 2022 | 119.30 | 120.20 | 117.79 | 119.34 | 1,608,025 | -0.25(-0.21%) |
Apr 06, 2022 | 119.07 | 119.94 | 118.11 | 119.59 | 1,045,459 | -0.82(-0.68%) |
Apr 05, 2022 | 120.65 | 122.01 | 119.79 | 120.41 | 1,267,410 | -0.05(-0.04%) |
Apr 04, 2022 | 120.72 | 121.34 | 120.28 | 120.46 | 1,086,015 | -0.05(-0.04%) |
Apr 01, 2022 | 119.76 | 120.62 | 119.24 | 120.51 | 891,662 | +1.12(+0.94%) |
Mar 31, 2022 | 121.44 | 121.80 | 119.36 | 119.39 | 1,443,302 | -1.72(-1.42%) |
Mar 30, 2022 | 120.00 | 121.20 | 119.59 | 121.11 | 1,556,999 | +0.69(+0.57%) |
Mar 29, 2022 | 120.00 | 120.44 | 118.12 | 120.42 | 1,299,343 | +0.98(+0.82%) |
Mar 28, 2022 | 117.57 | 119.49 | 117.36 | 119.44 | 1,357,164 | +1.49(+1.26%) |
Mar 25, 2022 | 117.94 | 118.70 | 117.10 | 117.95 | 1,295,116 | +0.57(+0.49%) |
Mar 24, 2022 | 117.03 | 117.43 | 116.42 | 117.38 | 1,042,619 | +0.97(+0.83%) |
Mar 23, 2022 | 115.88 | 116.83 | 114.54 | 116.41 | 1,060,568 | -0.27(-0.23%) |
Mar 22, 2022 | 115.98 | 117.27 | 115.12 | 116.68 | 1,109,876 | +0.70(+0.60%) |
Mar 21, 2022 | 117.39 | 117.40 | 115.12 | 115.98 | 1,097,009 | -1.64(-1.39%) |
Mar 18, 2022 | 115.80 | 118.24 | 115.11 | 117.62 | 4,032,883 | +2.39(+2.07%) |
Mar 17, 2022 | 112.69 | 115.27 | 112.43 | 115.23 | 1,708,746 | +2.60(+2.31%) |
Mar 16, 2022 | 110.93 | 112.75 | 110.50 | 112.63 | 2,089,155 | +2.20(+1.99%) |
Mar 15, 2022 | 109.00 | 110.45 | 108.57 | 110.43 | 1,522,511 | +2.35(+2.17%) |
Mar 14, 2022 | 107.96 | 110.06 | 107.50 | 108.08 | 1,478,953 | -0.36(-0.33%) |
Mar 11, 2022 | 109.69 | 110.30 | 108.25 | 108.44 | 1,242,380 | -1.09(-1.00%) |
Mar 10, 2022 | 108.26 | 109.93 | 106.84 | 109.53 | 1,385,963 | +0.35(+0.32%) |
Mar 09, 2022 | 108.05 | 109.91 | 106.27 | 109.18 | 1,729,417 | +2.11(+1.97%) |
Mar 08, 2022 | 111.27 | 112.45 | 106.94 | 107.07 | 2,401,558 | -4.94(-4.41%) |
Mar 07, 2022 | 112.25 | 113.67 | 110.33 | 112.01 | 1,881,444 | -0.54(-0.48%) |
Mar 04, 2022 | 111.01 | 113.02 | 110.09 | 112.55 | 1,941,112 | +1.36(+1.22%) |
Mar 03, 2022 | 111.16 | 111.69 | 110.02 | 111.19 | 1,477,851 | +0.74(+0.67%) |
Mar 02, 2022 | 109.21 | 111.44 | 108.14 | 110.45 | 1,731,015 | +1.62(+1.49%) |
Mar 01, 2022 | 108.23 | 109.77 | 107.93 | 108.83 | 1,490,215 | +0.57(+0.53%) |
Feb 28, 2022 | 104.78 | 108.71 | 104.68 | 108.26 | 2,623,702 | +2.93(+2.78%) |
Feb 25, 2022 | 103.65 | 105.40 | 103.56 | 105.33 | 1,564,115 | +1.39(+1.34%) |
Feb 24, 2022 | 97.12 | 103.95 | 96.86 | 103.94 | 2,732,745 | +5.06(+5.12%) |
Feb 23, 2022 | 100.49 | 101.02 | 98.53 | 98.88 | 1,452,648 | -1.56(-1.55%) |
Feb 22, 2022 | 99.49 | 101.28 | 99.49 | 100.44 | 1,731,692 | +0.11(+0.11%) |
Feb 18, 2022 | 100.33 | 0 | -2.60(-2.53%) | |||
Feb 17, 2022 | 104.41 | 105.33 | 102.93 | 102.93 | 2,367,545 | -1.93(-1.84%) |
Feb 16, 2022 | 105.35 | 108.10 | 102.80 | 104.86 | 5,528,783 | -6.17(-5.56%) |
Feb 15, 2022 | 111.27 | 112.18 | 110.13 | 111.03 | 2,317,378 | +0.38(+0.34%) |
Feb 14, 2022 | 111.15 | 111.55 | 109.47 | 110.65 | 2,547,215 | -0.49(-0.44%) |
Feb 11, 2022 | 113.40 | 114.07 | 110.96 | 111.14 | 1,474,673 | -1.70(-1.51%) |
Feb 10, 2022 | 113.63 | 115.12 | 112.58 | 112.84 | 1,153,550 | -2.55(-2.21%) |
Feb 09, 2022 | 114.77 | 115.40 | 113.46 | 115.39 | 1,312,891 | +1.76(+1.55%) |
Feb 08, 2022 | 113.46 | 114.14 | 112.99 | 113.63 | 1,146,277 | +0.10(+0.09%) |
Feb 07, 2022 | 114.77 | 114.77 | 113.30 | 113.53 | 1,087,129 | -0.59(-0.52%) |
Feb 04, 2022 | 114.19 | 115.14 | 112.85 | 114.12 | 1,441,282 | -0.46(-0.40%) |
Feb 03, 2022 | 113.90 | 115.67 | 114.58 | 1,526,659 | -1.24(-1.07%) | |
Feb 02, 2022 | 114.91 | 116.16 | 114.33 | 115.82 | 1,360,126 | +0.69(+0.60%) |