Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 117.55 | 120.39 | 115.04 | 115.54 | 1,130,075 | -2.85(-2.41%) |
Apr 28, 2022 | 118.11 | 119.32 | 114.69 | 118.39 | 1,145,382 | +1.04(+0.88%) |
Apr 27, 2022 | 117.14 | 119.52 | 116.99 | 117.36 | 1,838,388 | +0.73(+0.62%) |
Apr 26, 2022 | 119.15 | 119.61 | 116.13 | 116.63 | 1,390,467 | -3.59(-2.98%) |
Apr 25, 2022 | 118.73 | 120.55 | 116.81 | 120.21 | 1,731,625 | +0.13(+0.11%) |
Apr 22, 2022 | 123.77 | 124.41 | 119.24 | 120.08 | 2,628,963 | -4.71(-3.78%) |
Apr 21, 2022 | 138.64 | 138.64 | 123.91 | 124.80 | 3,525,101 | -12.52(-9.12%) |
Apr 20, 2022 | 137.04 | 139.51 | 136.05 | 137.32 | 1,486,170 | -1.07(-0.77%) |
Apr 19, 2022 | 136.00 | 138.69 | 135.33 | 138.38 | 1,048,636 | +2.53(+1.86%) |
Apr 18, 2022 | 134.36 | 136.77 | 134.30 | 135.85 | 1,017,916 | +1.23(+0.91%) |
Apr 14, 2022 | 134.36 | 136.22 | 134.08 | 134.63 | 1,538,479 | +0.40(+0.30%) |
Apr 13, 2022 | 133.46 | 134.86 | 133.15 | 134.23 | 1,083,755 | +0.82(+0.61%) |
Apr 12, 2022 | 133.19 | 134.81 | 132.28 | 133.41 | 1,600,308 | +0.89(+0.67%) |
Apr 11, 2022 | 132.15 | 134.62 | 131.82 | 132.53 | 1,839,335 | -0.96(-0.72%) |
Apr 08, 2022 | 132.50 | 134.62 | 131.17 | 133.48 | 1,667,409 | +1.69(+1.29%) |
Apr 07, 2022 | 129.02 | 133.15 | 128.18 | 131.79 | 1,819,756 | +2.94(+2.28%) |
Apr 06, 2022 | 127.45 | 130.05 | 125.72 | 128.85 | 1,992,714 | -0.69(-0.53%) |
Apr 05, 2022 | 130.66 | 132.53 | 129.31 | 129.54 | 1,580,053 | -1.33(-1.02%) |
Apr 04, 2022 | 131.05 | 131.63 | 129.25 | 130.87 | 1,163,163 | -0.18(-0.14%) |
Apr 01, 2022 | 131.43 | 133.19 | 130.59 | 131.05 | 1,091,716 | +0.01(+0.01%) |
Mar 31, 2022 | 131.56 | 134.89 | 130.81 | 131.04 | 1,294,151 | -0.55(-0.42%) |
Mar 30, 2022 | 135.67 | 135.90 | 130.35 | 131.59 | 1,761,015 | -2.29(-1.71%) |
Mar 29, 2022 | 136.09 | 137.13 | 131.31 | 133.88 | 1,449,850 | -1.07(-0.80%) |
Mar 28, 2022 | 133.59 | 135.03 | 132.90 | 134.96 | 1,354,836 | +1.23(+0.92%) |
Mar 25, 2022 | 132.00 | 133.92 | 131.29 | 133.72 | 1,211,982 | +1.72(+1.31%) |
Mar 24, 2022 | 128.73 | 132.29 | 128.73 | 132.00 | 1,064,260 | +3.34(+2.60%) |
Mar 23, 2022 | 128.66 | 129.39 | 127.17 | 128.65 | 940,164 | -0.53(-0.41%) |
Mar 22, 2022 | 128.04 | 130.78 | 128.01 | 129.18 | 1,252,981 | +1.51(+1.19%) |
Mar 21, 2022 | 126.22 | 128.38 | 126.12 | 127.67 | 1,263,143 | +1.65(+1.31%) |
Mar 18, 2022 | 124.32 | 126.60 | 123.47 | 126.02 | 1,274,725 | +0.90(+0.72%) |
Mar 17, 2022 | 121.25 | 125.15 | 121.25 | 125.12 | 766,566 | +2.81(+2.30%) |
Mar 16, 2022 | 122.32 | 123.90 | 119.28 | 122.31 | 1,177,933 | +1.17(+0.96%) |
Mar 15, 2022 | 121.31 | 122.47 | 118.97 | 121.15 | 1,095,294 | -0.93(-0.76%) |
Mar 14, 2022 | 122.65 | 124.12 | 120.76 | 122.07 | 1,845,047 | -0.72(-0.58%) |
Mar 11, 2022 | 120.98 | 124.41 | 120.98 | 122.79 | 1,971,699 | +2.26(+1.88%) |
Mar 10, 2022 | 116.49 | 120.96 | 116.14 | 120.53 | 1,643,228 | +2.32(+1.96%) |
Mar 09, 2022 | 117.31 | 120.62 | 116.26 | 118.21 | 2,273,789 | +1.88(+1.62%) |
Mar 08, 2022 | 107.91 | 117.20 | 107.67 | 116.33 | 3,102,785 | +8.78(+8.17%) |
Mar 07, 2022 | 108.33 | 111.39 | 107.32 | 107.55 | 1,635,494 | -1.16(-1.06%) |
Mar 04, 2022 | 110.17 | 110.85 | 107.16 | 108.70 | 1,069,900 | -3.19(-2.85%) |
Mar 03, 2022 | 110.41 | 112.62 | 110.41 | 111.89 | 1,544,090 | +2.12(+1.93%) |
Mar 02, 2022 | 108.86 | 110.40 | 108.40 | 109.77 | 1,198,097 | +1.86(+1.73%) |
Mar 01, 2022 | 109.05 | 110.55 | 107.47 | 107.90 | 1,717,625 | -0.57(-0.52%) |
Feb 28, 2022 | 106.38 | 109.52 | 105.66 | 108.47 | 1,404,881 | +0.73(+0.67%) |
Feb 25, 2022 | 106.97 | 108.43 | 106.13 | 107.74 | 2,072,538 | -0.53(-0.49%) |
Feb 24, 2022 | 97.58 | 109.03 | 96.58 | 108.27 | 2,826,149 | +10.38(+10.60%) |
Feb 23, 2022 | 100.82 | 101.22 | 97.36 | 97.90 | 1,159,663 | -2.44(-2.43%) |
Feb 22, 2022 | 100.95 | 102.86 | 99.69 | 100.34 | 1,258,809 | -1.39(-1.37%) |
Feb 18, 2022 | 101.73 | 0 | -0.81(-0.79%) | |||
Feb 17, 2022 | 105.35 | 105.98 | 102.26 | 102.54 | 1,123,777 | -3.98(-3.74%) |
Feb 16, 2022 | 103.27 | 107.26 | 102.77 | 106.52 | 1,161,133 | +2.13(+2.04%) |
Feb 15, 2022 | 100.86 | 104.59 | 100.86 | 104.39 | 1,340,554 | +5.36(+5.41%) |
Feb 14, 2022 | 99.61 | 100.87 | 98.10 | 99.03 | 881,260 | -0.45(-0.45%) |
Feb 11, 2022 | 102.38 | 103.38 | 98.90 | 99.48 | 1,400,879 | -2.95(-2.88%) |
Feb 10, 2022 | 103.65 | 106.39 | 101.52 | 102.43 | 1,331,623 | -3.38(-3.20%) |
Feb 09, 2022 | 103.57 | 105.96 | 103.57 | 105.81 | 1,003,895 | +4.00(+3.93%) |
Feb 08, 2022 | 98.82 | 102.19 | 98.54 | 101.81 | 1,108,562 | +3.37(+3.42%) |
Feb 07, 2022 | 99.57 | 100.39 | 98.01 | 98.44 | 1,246,903 | -1.08(-1.08%) |
Feb 04, 2022 | 100.75 | 101.98 | 99.49 | 99.52 | 856,678 | -1.51(-1.50%) |
Feb 03, 2022 | 102.04 | 100.87 | 101.03 | 1,054,445 | -2.33(-2.25%) | |
Feb 02, 2022 | 102.86 | 103.55 | 101.03 | 103.36 | 1,166,654 | +0.69(+0.67%) |