Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.49 | 115.36 | 111.00 | 111.25 | 88,870 | -3.40(-2.97%) |
Apr 28, 2022 | 114.28 | 115.33 | 111.67 | 114.65 | 143,309 | +1.47(+1.30%) |
Apr 27, 2022 | 113.89 | 114.53 | 112.14 | 113.18 | 350,057 | -0.80(-0.70%) |
Apr 26, 2022 | 116.44 | 116.67 | 113.98 | 113.98 | 133,061 | -2.85(-2.44%) |
Apr 25, 2022 | 116.06 | 116.98 | 114.41 | 116.83 | 244,679 | -0.29(-0.25%) |
Apr 22, 2022 | 118.86 | 119.67 | 116.93 | 117.11 | 131,948 | -1.75(-1.47%) |
Apr 21, 2022 | 124.38 | 124.59 | 118.54 | 118.86 | 134,332 | -4.24(-3.45%) |
Apr 20, 2022 | 124.32 | 124.45 | 122.62 | 123.11 | 132,420 | -0.64(-0.52%) |
Apr 19, 2022 | 121.61 | 124.27 | 121.59 | 123.75 | 107,924 | +2.16(+1.77%) |
Apr 18, 2022 | 122.74 | 122.74 | 121.05 | 121.59 | 119,882 | -1.16(-0.94%) |
Apr 14, 2022 | 122.84 | 123.44 | 122.37 | 122.75 | 161,457 | +0.19(+0.15%) |
Apr 13, 2022 | 121.67 | 122.72 | 121.55 | 122.56 | 127,387 | +1.45(+1.20%) |
Apr 12, 2022 | 121.12 | 122.81 | 120.47 | 121.11 | 125,009 | +1.06(+0.88%) |
Apr 11, 2022 | 119.80 | 121.62 | 119.39 | 120.05 | 117,481 | +0.26(+0.21%) |
Apr 08, 2022 | 122.35 | 122.41 | 119.61 | 119.79 | 76,096 | -2.53(-2.07%) |
Apr 07, 2022 | 121.55 | 122.78 | 120.56 | 122.32 | 325,424 | +1.09(+0.90%) |
Apr 06, 2022 | 121.93 | 122.37 | 120.77 | 121.24 | 150,464 | -1.49(-1.22%) |
Apr 05, 2022 | 125.05 | 126.44 | 122.46 | 122.73 | 232,462 | -2.09(-1.67%) |
Apr 04, 2022 | 125.17 | 125.25 | 123.30 | 124.81 | 123,969 | +0.06(+0.05%) |
Apr 01, 2022 | 123.78 | 124.76 | 122.55 | 124.76 | 149,687 | +1.47(+1.19%) |
Mar 31, 2022 | 125.09 | 125.85 | 123.17 | 123.28 | 79,319 | -2.05(-1.63%) |
Mar 30, 2022 | 124.93 | 126.47 | 124.47 | 125.33 | 134,343 | -0.07(-0.06%) |
Mar 29, 2022 | 123.31 | 125.58 | 122.90 | 125.40 | 117,754 | +2.20(+1.79%) |
Mar 28, 2022 | 125.22 | 125.22 | 122.12 | 123.19 | 165,488 | -1.98(-1.58%) |
Mar 25, 2022 | 125.58 | 125.84 | 124.52 | 125.17 | 161,370 | -0.36(-0.28%) |
Mar 24, 2022 | 124.26 | 125.59 | 123.52 | 125.53 | 223,419 | +2.03(+1.64%) |
Mar 23, 2022 | 124.74 | 125.09 | 123.50 | 123.50 | 191,599 | -1.24(-0.99%) |
Mar 22, 2022 | 123.36 | 125.36 | 122.69 | 124.74 | 157,468 | +1.60(+1.30%) |
Mar 21, 2022 | 121.86 | 123.71 | 121.22 | 123.13 | 205,025 | +0.92(+0.76%) |
Mar 18, 2022 | 120.68 | 122.32 | 120.65 | 122.21 | 238,036 | +1.53(+1.27%) |
Mar 17, 2022 | 118.35 | 120.71 | 118.35 | 120.68 | 227,192 | +2.44(+2.06%) |
Mar 16, 2022 | 118.97 | 119.40 | 115.77 | 118.24 | 264,718 | +0.21(+0.18%) |
Mar 15, 2022 | 116.60 | 118.22 | 115.89 | 118.03 | 225,948 | +2.31(+2.00%) |
Mar 14, 2022 | 117.53 | 117.58 | 114.59 | 115.72 | 605,063 | -1.38(-1.18%) |
Mar 11, 2022 | 119.86 | 120.62 | 117.03 | 117.10 | 304,528 | -1.87(-1.57%) |
Mar 10, 2022 | 118.28 | 118.97 | 268,543 | -0.45(-0.37%) | ||
Mar 09, 2022 | 118.21 | 119.84 | 117.33 | 119.41 | 725,316 | +2.74(+2.35%) |
Mar 08, 2022 | 119.90 | 120.56 | 116.68 | 116.68 | 442,814 | -2.62(-2.19%) |
Mar 07, 2022 | 121.26 | 123.05 | 119.30 | 119.30 | 804,927 | -1.29(-1.07%) |
Mar 04, 2022 | 120.51 | 120.85 | 118.91 | 120.59 | 433,146 | +0.08(+0.07%) |
Mar 03, 2022 | 122.90 | 122.90 | 119.91 | 120.51 | 345,441 | -1.68(-1.37%) |
Mar 02, 2022 | 120.86 | 123.92 | 119.71 | 122.19 | 1,033,122 | +1.78(+1.48%) |
Mar 01, 2022 | 121.60 | 121.68 | 119.09 | 120.41 | 698,586 | -1.05(-0.86%) |
Feb 28, 2022 | 116.56 | 121.53 | 116.53 | 121.46 | 671,457 | +5.51(+4.75%) |
Feb 25, 2022 | 113.52 | 116.16 | 113.49 | 115.95 | 152,171 | +2.92(+2.59%) |
Feb 24, 2022 | 107.26 | 113.26 | 105.80 | 113.02 | 1,468,931 | +4.99(+4.62%) |
Feb 23, 2022 | 111.07 | 111.82 | 108.02 | 108.03 | 55,346 | -1.65(-1.50%) |
Feb 22, 2022 | 111.02 | 111.35 | 109.39 | 109.68 | 94,817 | -1.52(-1.37%) |
Feb 18, 2022 | 111.20 | 0 | -1.44(-1.28%) | |||
Feb 17, 2022 | 113.69 | 113.82 | 112.31 | 112.65 | 45,729 | -2.02(-1.77%) |
Feb 16, 2022 | 113.02 | 114.80 | 113.02 | 114.67 | 63,419 | +1.20(+1.06%) |
Feb 15, 2022 | 111.75 | 113.81 | 111.63 | 113.47 | 61,631 | +3.03(+2.75%) |
Feb 14, 2022 | 111.45 | 112.06 | 109.88 | 110.44 | 52,567 | -0.99(-0.89%) |
Feb 11, 2022 | 111.48 | 112.75 | 110.31 | 111.42 | 55,937 | +0.03(+0.03%) |
Feb 10, 2022 | 112.03 | 114.94 | 110.83 | 111.39 | 59,386 | -2.05(-1.80%) |
Feb 09, 2022 | 112.40 | 113.59 | 112.36 | 113.44 | 54,982 | +1.91(+1.71%) |
Feb 08, 2022 | 110.01 | 111.67 | 109.71 | 111.53 | 33,711 | +1.68(+1.53%) |
Feb 07, 2022 | 109.09 | 110.69 | 109.09 | 109.85 | 48,916 | +1.10(+1.01%) |
Feb 04, 2022 | 108.19 | 109.64 | 107.35 | 108.75 | 43,633 | +0.01(+0.01%) |
Feb 03, 2022 | 109.04 | 109.73 | 108.63 | 108.75 | 103,939 | -1.25(-1.14%) |
Feb 02, 2022 | 109.65 | 110.16 | 108.30 | 110.00 | 46,996 | -0.28(-0.25%) |