Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 118.68 | 118.68 | 115.61 | 117.33 | 541,934 | -0.98(-0.83%) |
Apr 28, 2022 | 118.91 | 121.05 | 111.89 | 118.31 | 269,218 | +0.24(+0.21%) |
Apr 27, 2022 | 117.73 | 120.13 | 117.73 | 118.07 | 169,435 | -0.19(-0.16%) |
Apr 26, 2022 | 121.60 | 122.01 | 117.61 | 118.25 | 207,230 | -4.69(-3.81%) |
Apr 25, 2022 | 122.12 | 123.58 | 118.87 | 122.94 | 204,423 | -0.67(-0.54%) |
Apr 22, 2022 | 125.31 | 127.27 | 123.11 | 123.61 | 198,163 | -2.68(-2.12%) |
Apr 21, 2022 | 128.97 | 129.90 | 125.17 | 126.29 | 120,560 | -1.16(-0.91%) |
Apr 20, 2022 | 127.15 | 129.54 | 127.15 | 127.45 | 92,237 | +1.13(+0.89%) |
Apr 19, 2022 | 123.80 | 126.88 | 123.80 | 126.32 | 92,183 | +2.77(+2.24%) |
Apr 18, 2022 | 122.88 | 123.82 | 121.85 | 123.55 | 87,697 | +0.67(+0.55%) |
Apr 14, 2022 | 125.66 | 126.99 | 122.71 | 122.88 | 78,096 | -2.55(-2.03%) |
Apr 13, 2022 | 124.06 | 127.18 | 124.06 | 125.43 | 116,801 | +1.49(+1.20%) |
Apr 12, 2022 | 126.56 | 127.35 | 123.48 | 123.94 | 136,521 | -1.54(-1.22%) |
Apr 11, 2022 | 127.51 | 128.27 | 125.27 | 125.47 | 104,407 | -3.01(-2.34%) |
Apr 08, 2022 | 129.46 | 131.77 | 128.41 | 128.49 | 92,575 | -1.51(-1.16%) |
Apr 07, 2022 | 132.28 | 132.28 | 129.36 | 130.00 | 128,823 | -2.75(-2.07%) |
Apr 06, 2022 | 132.02 | 132.90 | 130.27 | 132.75 | 82,223 | -0.41(-0.31%) |
Apr 05, 2022 | 133.28 | 134.79 | 131.64 | 133.16 | 86,802 | +0.49(+0.37%) |
Apr 04, 2022 | 132.90 | 132.90 | 130.17 | 132.67 | 70,135 | -0.88(-0.66%) |
Apr 01, 2022 | 129.28 | 133.74 | 129.28 | 133.55 | 153,789 | +4.55(+3.53%) |
Mar 31, 2022 | 131.13 | 133.03 | 128.96 | 129.00 | 77,913 | -3.40(-2.57%) |
Mar 30, 2022 | 134.01 | 134.01 | 131.62 | 132.41 | 72,327 | -1.06(-0.79%) |
Mar 29, 2022 | 131.03 | 134.28 | 131.03 | 133.47 | 105,815 | +3.49(+2.69%) |
Mar 28, 2022 | 129.77 | 131.05 | 128.31 | 129.98 | 76,813 | -0.35(-0.27%) |
Mar 25, 2022 | 130.54 | 130.54 | 128.62 | 130.33 | 71,846 | +0.50(+0.38%) |
Mar 24, 2022 | 131.55 | 131.55 | 128.47 | 129.83 | 57,690 | -0.61(-0.47%) |
Mar 23, 2022 | 132.32 | 132.32 | 129.92 | 130.44 | 58,723 | -2.29(-1.73%) |
Mar 22, 2022 | 134.64 | 136.55 | 132.53 | 132.74 | 74,228 | -0.95(-0.71%) |
Mar 21, 2022 | 132.94 | 133.77 | 132.27 | 133.69 | 60,835 | +0.88(+0.66%) |
Mar 18, 2022 | 133.20 | 134.19 | 130.98 | 132.81 | 183,750 | -0.44(-0.33%) |
Mar 17, 2022 | 130.91 | 133.84 | 129.80 | 133.25 | 64,650 | +1.88(+1.43%) |
Mar 16, 2022 | 128.42 | 131.42 | 128.29 | 131.38 | 87,788 | +3.80(+2.98%) |
Mar 15, 2022 | 127.13 | 129.54 | 126.02 | 127.57 | 83,167 | +1.57(+1.25%) |
Mar 14, 2022 | 125.45 | 126.84 | 123.66 | 126.00 | 93,398 | +1.53(+1.23%) |
Mar 11, 2022 | 128.97 | 128.97 | 124.04 | 124.47 | 84,743 | -4.14(-3.22%) |
Mar 10, 2022 | 129.63 | 130.69 | 127.46 | 128.62 | 72,318 | -3.19(-2.42%) |
Mar 09, 2022 | 127.35 | 132.64 | 127.08 | 131.80 | 120,505 | +6.75(+5.39%) |
Mar 08, 2022 | 129.95 | 130.32 | 124.87 | 125.06 | 117,402 | -5.73(-4.38%) |
Mar 07, 2022 | 136.03 | 136.03 | 130.48 | 130.79 | 66,258 | -5.29(-3.89%) |
Mar 04, 2022 | 133.84 | 137.13 | 133.84 | 136.08 | 65,067 | +0.40(+0.29%) |
Mar 03, 2022 | 136.86 | 137.24 | 134.30 | 135.68 | 68,086 | -0.18(-0.13%) |
Mar 02, 2022 | 134.32 | 137.06 | 133.28 | 135.86 | 79,702 | +2.78(+2.09%) |
Mar 01, 2022 | 135.59 | 136.04 | 131.32 | 133.08 | 134,012 | -2.15(-1.59%) |
Feb 28, 2022 | 132.37 | 135.87 | 132.37 | 135.22 | 107,414 | +1.06(+0.79%) |
Feb 25, 2022 | 130.31 | 134.18 | 131.52 | 134.17 | 90,008 | +4.24(+3.26%) |
Feb 24, 2022 | 128.50 | 130.51 | 126.50 | 129.93 | 98,678 | -1.38(-1.05%) |
Feb 23, 2022 | 134.77 | 134.77 | 131.00 | 131.31 | 154,323 | -3.05(-2.27%) |
Feb 22, 2022 | 136.84 | 136.84 | 133.14 | 134.36 | 99,732 | -1.95(-1.43%) |
Feb 18, 2022 | 136.31 | 0 | +3.97(+3.00%) | |||
Feb 17, 2022 | 133.68 | 134.21 | 132.00 | 132.35 | 68,604 | -2.72(-2.02%) |
Feb 16, 2022 | 135.95 | 135.95 | 133.90 | 135.07 | 91,432 | -0.55(-0.41%) |
Feb 15, 2022 | 134.35 | 136.07 | 133.58 | 135.62 | 76,281 | +2.83(+2.13%) |
Feb 14, 2022 | 132.47 | 134.07 | 132.04 | 132.79 | 82,322 | -0.33(-0.25%) |
Feb 11, 2022 | 134.58 | 135.69 | 132.27 | 133.12 | 78,072 | -0.34(-0.26%) |
Feb 10, 2022 | 133.54 | 136.57 | 132.77 | 133.47 | 63,761 | -1.67(-1.23%) |
Feb 09, 2022 | 134.54 | 136.52 | 134.50 | 135.13 | 47,603 | +2.00(+1.50%) |
Feb 08, 2022 | 131.91 | 134.01 | 131.66 | 133.14 | 50,277 | +1.55(+1.18%) |
Feb 07, 2022 | 132.04 | 133.10 | 130.99 | 131.59 | 64,598 | -0.49(-0.37%) |
Feb 04, 2022 | 131.27 | 133.31 | 129.28 | 132.08 | 64,090 | +0.07(+0.05%) |
Feb 03, 2022 | 133.81 | 131.69 | 132.01 | 57,358 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.60 | 135.37 | 133.70 | 134.92 | 59,773 | +0.22(+0.17%) |