Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 120.25 | 120.95 | 114.14 | 114.24 | 503,367 | -6.22(-5.16%) |
Apr 28, 2022 | 122.60 | 123.57 | 119.49 | 120.46 | 489,951 | -1.39(-1.14%) |
Apr 27, 2022 | 122.56 | 123.78 | 121.20 | 121.85 | 320,028 | -0.50(-0.41%) |
Apr 26, 2022 | 126.94 | 127.06 | 121.97 | 122.35 | 387,178 | -4.80(-3.78%) |
Apr 25, 2022 | 124.56 | 127.18 | 124.21 | 127.15 | 367,344 | +1.45(+1.15%) |
Apr 22, 2022 | 131.66 | 133.32 | 125.62 | 125.70 | 309,172 | -5.59(-4.26%) |
Apr 21, 2022 | 134.73 | 135.28 | 130.09 | 131.29 | 559,603 | -1.69(-1.27%) |
Apr 20, 2022 | 132.62 | 135.03 | 131.71 | 132.98 | 310,309 | +1.13(+0.86%) |
Apr 19, 2022 | 130.07 | 132.73 | 130.07 | 131.85 | 153,559 | +1.14(+0.87%) |
Apr 18, 2022 | 132.16 | 133.25 | 129.05 | 130.71 | 207,695 | -1.69(-1.28%) |
Apr 14, 2022 | 131.59 | 134.94 | 131.41 | 132.40 | 207,920 | +1.48(+1.13%) |
Apr 13, 2022 | 130.13 | 131.82 | 129.09 | 130.92 | 455,486 | +0.73(+0.56%) |
Apr 12, 2022 | 131.75 | 133.05 | 129.46 | 130.19 | 203,651 | -0.99(-0.75%) |
Apr 11, 2022 | 132.31 | 133.89 | 130.81 | 131.18 | 244,010 | -1.63(-1.23%) |
Apr 08, 2022 | 135.88 | 136.46 | 132.61 | 132.81 | 201,305 | -3.05(-2.24%) |
Apr 07, 2022 | 136.38 | 137.10 | 134.36 | 135.86 | 371,194 | +0.44(+0.32%) |
Apr 06, 2022 | 136.09 | 136.41 | 134.38 | 135.42 | 366,037 | -1.72(-1.25%) |
Apr 05, 2022 | 138.23 | 140.02 | 136.75 | 137.14 | 319,192 | -0.40(-0.29%) |
Apr 04, 2022 | 135.60 | 137.63 | 133.72 | 137.54 | 348,852 | +1.94(+1.43%) |
Apr 01, 2022 | 133.72 | 135.60 | 132.67 | 135.60 | 258,733 | +2.91(+2.19%) |
Mar 31, 2022 | 134.73 | 135.66 | 132.69 | 132.69 | 394,483 | -1.63(-1.21%) |
Mar 30, 2022 | 135.19 | 135.77 | 133.42 | 134.32 | 302,048 | -1.75(-1.29%) |
Mar 29, 2022 | 135.05 | 137.13 | 134.10 | 136.07 | 342,295 | +1.37(+1.02%) |
Mar 28, 2022 | 136.74 | 138.04 | 134.04 | 134.70 | 399,582 | -2.27(-1.66%) |
Mar 25, 2022 | 135.95 | 138.02 | 135.15 | 136.97 | 387,261 | +2.02(+1.50%) |
Mar 24, 2022 | 134.03 | 135.95 | 131.71 | 134.95 | 544,514 | +1.08(+0.81%) |
Mar 23, 2022 | 136.27 | 136.27 | 133.42 | 133.87 | 239,737 | -2.34(-1.72%) |
Mar 22, 2022 | 136.10 | 137.25 | 135.29 | 136.21 | 239,458 | +0.23(+0.17%) |
Mar 21, 2022 | 137.91 | 137.91 | 134.54 | 135.98 | 280,785 | -1.25(-0.91%) |
Mar 18, 2022 | 134.86 | 137.54 | 134.86 | 137.23 | 255,025 | +1.34(+0.99%) |
Mar 17, 2022 | 133.38 | 135.89 | 133.00 | 135.89 | 283,844 | +1.43(+1.06%) |
Mar 16, 2022 | 134.29 | 136.70 | 132.15 | 134.46 | 353,851 | +1.53(+1.15%) |
Mar 15, 2022 | 127.22 | 133.21 | 126.85 | 132.93 | 395,326 | +5.96(+4.69%) |
Mar 14, 2022 | 129.08 | 129.57 | 125.22 | 126.97 | 309,937 | -1.69(-1.31%) |
Mar 11, 2022 | 130.82 | 130.82 | 127.33 | 128.66 | 144,513 | -0.79(-0.61%) |
Mar 10, 2022 | 129.15 | 131.00 | 127.86 | 129.45 | 205,662 | -1.43(-1.09%) |
Mar 09, 2022 | 130.15 | 133.63 | 130.15 | 130.88 | 187,824 | +1.45(+1.12%) |
Mar 08, 2022 | 128.07 | 131.76 | 127.26 | 129.43 | 284,031 | +2.20(+1.73%) |
Mar 07, 2022 | 128.56 | 130.08 | 127.02 | 127.23 | 370,416 | -2.06(-1.59%) |
Mar 04, 2022 | 127.96 | 129.57 | 126.12 | 129.29 | 443,906 | +0.43(+0.33%) |
Mar 03, 2022 | 131.17 | 131.81 | 128.26 | 128.86 | 175,043 | -1.47(-1.13%) |
Mar 02, 2022 | 129.53 | 131.45 | 128.14 | 130.33 | 263,405 | +1.11(+0.86%) |
Mar 01, 2022 | 130.80 | 130.80 | 127.81 | 129.22 | 251,448 | -1.42(-1.09%) |
Feb 28, 2022 | 127.45 | 131.31 | 125.21 | 130.64 | 577,852 | +1.83(+1.42%) |
Feb 25, 2022 | 129.22 | 128.94 | 126.65 | 128.81 | 437,634 | +0.86(+0.67%) |
Feb 24, 2022 | 125.45 | 128.14 | 125.04 | 127.95 | 640,323 | -0.68(-0.53%) |
Feb 23, 2022 | 131.22 | 132.31 | 128.17 | 128.63 | 322,171 | -1.26(-0.97%) |
Feb 22, 2022 | 129.97 | 130.72 | 128.57 | 129.89 | 431,862 | -1.39(-1.06%) |
Feb 18, 2022 | 131.28 | 0 | +2.53(+1.97%) | |||
Feb 17, 2022 | 123.75 | 132.31 | 119.31 | 128.75 | 755,938 | -3.11(-2.36%) |
Feb 16, 2022 | 132.76 | 132.76 | 129.79 | 131.86 | 338,855 | -1.16(-0.87%) |
Feb 15, 2022 | 134.72 | 135.98 | 131.65 | 133.02 | 268,084 | +0.37(+0.28%) |
Feb 14, 2022 | 131.07 | 133.90 | 130.62 | 132.65 | 438,073 | +1.52(+1.16%) |
Feb 11, 2022 | 133.28 | 135.06 | 129.43 | 131.13 | 428,948 | -1.36(-1.03%) |
Feb 10, 2022 | 134.45 | 136.81 | 131.52 | 132.49 | 400,823 | -5.17(-3.76%) |
Feb 09, 2022 | 135.04 | 138.38 | 135.04 | 137.66 | 561,267 | +3.39(+2.52%) |
Feb 08, 2022 | 130.26 | 135.26 | 129.96 | 134.27 | 535,026 | +3.61(+2.76%) |
Feb 07, 2022 | 130.26 | 132.74 | 129.55 | 130.66 | 383,131 | +0.43(+0.33%) |
Feb 04, 2022 | 125.22 | 130.66 | 125.22 | 130.23 | 442,138 | +4.04(+3.20%) |
Feb 03, 2022 | 129.08 | 125.70 | 126.19 | 427,225 | -2.16(-1.68%) | |
Feb 02, 2022 | 127.50 | 128.45 | 126.23 | 128.35 | 417,903 | +0.59(+0.46%) |