Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.58 | 132.17 | 125.58 | 131.92 | 868 | +7.34(+5.89%) |
Apr 28, 2022 | 126.17 | 128.17 | 123.08 | 124.58 | 1,273 | +2.00(+1.63%) |
Apr 27, 2022 | 124.83 | 130.97 | 122.50 | 122.58 | 1,352 | -4.84(-3.80%) |
Apr 26, 2022 | 129.25 | 129.25 | 123.83 | 127.42 | 802 | -1.50(-1.16%) |
Apr 25, 2022 | 128.17 | 129.17 | 125.00 | 128.92 | 1,508 | +2.34(+1.85%) |
Apr 22, 2022 | 129.92 | 130.42 | 126.58 | 126.58 | 1,145 | -1.50(-1.17%) |
Apr 21, 2022 | 130.08 | 133.17 | 128.08 | 128.08 | 6,122 | -2.59(-1.98%) |
Apr 20, 2022 | 129.67 | 130.67 | 126.83 | 130.67 | 1,893 | +5.00(+3.98%) |
Apr 19, 2022 | 124.80 | 125.67 | 122.38 | 125.67 | 831 | +0.27(+0.22%) |
Apr 18, 2022 | 125.32 | 125.40 | 117.98 | 125.40 | 2,659 | +7.32(+6.20%) |
Apr 14, 2022 | 118.50 | 124.17 | 118.00 | 118.08 | 1,248 | -0.42(-0.35%) |
Apr 13, 2022 | 119.58 | 124.62 | 118.50 | 118.50 | 1,420 | -0.08(-0.07%) |
Apr 12, 2022 | 123.92 | 124.92 | 118.58 | 118.58 | 617 | -7.09(-5.64%) |
Apr 11, 2022 | 125.92 | 125.92 | 119.58 | 125.67 | 415 | +3.57(+2.92%) |
Apr 08, 2022 | 123.35 | 124.52 | 120.73 | 122.10 | 861 | +3.77(+3.19%) |
Apr 07, 2022 | 124.17 | 124.17 | 118.25 | 118.33 | 837 | +1.35(+1.15%) |
Apr 06, 2022 | 116.83 | 122.92 | 116.75 | 116.98 | 2,028 | -4.59(-3.78%) |
Apr 05, 2022 | 119.48 | 121.57 | 119.13 | 121.57 | 918 | +4.34(+3.70%) |
Apr 04, 2022 | 122.92 | 123.42 | 117.23 | 117.23 | 567 | -3.35(-2.78%) |
Apr 01, 2022 | 120.83 | 127.92 | 120.58 | 120.58 | 517 | -5.84(-4.62%) |
Mar 31, 2022 | 119.83 | 126.42 | 119.33 | 126.42 | 378 | +1.04(+0.83%) |
Mar 30, 2022 | 132.67 | 132.67 | 125.38 | 125.38 | 1,021 | +0.35(+0.28%) |
Mar 29, 2022 | 125.08 | 130.42 | 124.95 | 125.03 | 480 | +7.95(+6.79%) |
Mar 28, 2022 | 118.08 | 124.32 | 117.08 | 117.08 | 12,669 | +3.65(+3.22%) |
Mar 25, 2022 | 113.58 | 120.17 | 113.43 | 113.43 | 730 | +0.00(+0.00%) |
Mar 24, 2022 | 119.42 | 120.02 | 113.36 | 113.43 | 913 | -6.99(-5.80%) |
Mar 23, 2022 | 120.50 | 120.50 | 113.30 | 120.42 | 842 | +1.64(+1.38%) |
Mar 22, 2022 | 121.70 | 121.70 | 118.65 | 118.78 | 934 | +1.85(+1.58%) |
Mar 21, 2022 | 116.85 | 124.25 | 116.85 | 116.93 | 952 | -7.59(-6.10%) |
Mar 18, 2022 | 120.92 | 124.52 | 117.33 | 124.52 | 1,592 | +6.69(+5.68%) |
Mar 17, 2022 | 124.12 | 124.20 | 116.88 | 117.83 | 1,883 | +1.25(+1.07%) |
Mar 16, 2022 | 113.33 | 122.10 | 113.33 | 116.58 | 1,198 | -2.34(-1.97%) |
Mar 15, 2022 | 120.00 | 120.00 | 111.55 | 118.92 | 1,011 | -5.25(-4.23%) |
Mar 14, 2022 | 124.17 | 124.42 | 116.00 | 124.17 | 492 | +8.76(+7.59%) |
Mar 11, 2022 | 124.17 | 124.17 | 115.33 | 115.41 | 774 | -5.96(-4.91%) |
Mar 10, 2022 | 121.07 | 122.27 | 119.03 | 121.37 | 967 | -1.46(-1.19%) |
Mar 09, 2022 | 128.12 | 130.24 | 122.83 | 122.83 | 1,080 | -1.24(-1.00%) |
Mar 08, 2022 | 117.50 | 124.07 | 116.83 | 124.07 | 1,793 | +8.39(+7.25%) |
Mar 07, 2022 | 121.17 | 122.92 | 115.60 | 115.68 | 1,950 | -12.79(-9.96%) |
Mar 04, 2022 | 121.08 | 128.47 | 121.00 | 128.47 | 1,251 | -6.45(-4.78%) |
Mar 03, 2022 | 131.32 | 134.92 | 127.48 | 134.92 | 301 | +3.29(+2.50%) |
Mar 02, 2022 | 132.78 | 134.22 | 131.63 | 131.63 | 440 | -5.70(-4.15%) |
Mar 01, 2022 | 137.33 | 145.55 | 137.33 | 137.33 | 295 | -6.85(-4.75%) |
Feb 28, 2022 | 147.03 | 147.11 | 140.83 | 144.18 | 1,122 | -9.90(-6.43%) |
Feb 25, 2022 | 157.67 | 157.75 | 150.01 | 154.08 | 998 | +4.41(+2.95%) |
Feb 24, 2022 | 151.67 | 152.32 | 141.18 | 149.67 | 821 | -6.00(-3.85%) |
Feb 23, 2022 | 157.00 | 157.00 | 149.50 | 155.67 | 785 | +6.34(+4.25%) |
Feb 22, 2022 | 157.32 | 157.40 | 149.08 | 149.33 | 1,274 | -16.59(-10.00%) |
Feb 18, 2022 | 165.92 | 0 | -1.15(-0.69%) | |||
Feb 17, 2022 | 167.15 | 167.15 | 158.05 | 167.07 | 2,632 | -1.40(-0.83%) |
Feb 16, 2022 | 168.47 | 168.47 | 159.48 | 168.47 | 577 | +9.49(+5.97%) |
Feb 15, 2022 | 164.75 | 164.75 | 158.90 | 158.98 | 852 | +5.70(+3.72%) |
Feb 14, 2022 | 160.92 | 162.10 | 153.20 | 153.28 | 1,787 | -9.45(-5.81%) |
Feb 11, 2022 | 170.42 | 171.42 | 162.65 | 162.73 | 578 | -9.49(-5.51%) |
Feb 10, 2022 | 168.75 | 172.22 | 163.00 | 172.22 | 473 | +0.90(+0.53%) |
Feb 09, 2022 | 167.95 | 171.32 | 162.18 | 171.32 | 564 | +1.90(+1.12%) |
Feb 08, 2022 | 169.65 | 169.65 | 161.65 | 169.42 | 1,051 | +3.64(+2.20%) |
Feb 07, 2022 | 167.32 | 168.17 | 165.78 | 165.78 | 749 | +3.45(+2.13%) |
Feb 04, 2022 | 161.41 | 168.57 | 160.00 | 162.33 | 2,691 | -4.64(-2.78%) |
Feb 03, 2022 | 165.67 | 166.97 | 158.08 | 166.97 | 545 | -3.38(-1.98%) |
Feb 02, 2022 | 162.21 | 170.35 | 161.06 | 170.35 | 1,469 | +11.77(+7.42%) |