Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 107.40 | 109.90 | 106.08 | 106.40 | 1,428,493 | -1.44(-1.34%) |
Apr 28, 2022 | 106.01 | 108.50 | 103.07 | 107.84 | 1,395,535 | +4.13(+3.98%) |
Apr 27, 2022 | 102.96 | 105.77 | 102.34 | 103.71 | 1,274,462 | +1.20(+1.17%) |
Apr 26, 2022 | 106.08 | 107.27 | 101.77 | 102.51 | 1,621,363 | -5.12(-4.76%) |
Apr 25, 2022 | 106.13 | 107.94 | 104.01 | 107.63 | 1,599,025 | +1.15(+1.08%) |
Apr 22, 2022 | 107.55 | 109.24 | 106.25 | 106.48 | 1,289,922 | -2.98(-2.72%) |
Apr 21, 2022 | 114.51 | 115.24 | 109.05 | 109.46 | 1,202,101 | -1.58(-1.42%) |
Apr 20, 2022 | 111.63 | 113.73 | 110.99 | 111.04 | 1,419,786 | +0.57(+0.52%) |
Apr 19, 2022 | 106.37 | 110.83 | 106.37 | 110.47 | 1,121,971 | +4.69(+4.43%) |
Apr 18, 2022 | 103.21 | 107.03 | 103.21 | 105.78 | 1,427,823 | -1.73(-1.61%) |
Apr 14, 2022 | 109.14 | 110.12 | 107.15 | 107.51 | 1,180,687 | -1.39(-1.28%) |
Apr 13, 2022 | 110.16 | 111.70 | 108.58 | 108.90 | 1,981,302 | -1.96(-1.77%) |
Apr 12, 2022 | 110.54 | 113.20 | 109.86 | 110.86 | 2,105,064 | +2.65(+2.45%) |
Apr 11, 2022 | 107.28 | 112.45 | 106.67 | 108.21 | 2,282,256 | -0.16(-0.15%) |
Apr 08, 2022 | 109.35 | 111.17 | 108.17 | 108.37 | 1,581,218 | -1.85(-1.68%) |
Apr 07, 2022 | 110.14 | 111.07 | 107.39 | 110.22 | 1,572,481 | -1.17(-1.05%) |
Apr 06, 2022 | 112.80 | 112.80 | 109.47 | 111.39 | 2,220,813 | -1.39(-1.23%) |
Apr 05, 2022 | 116.57 | 117.46 | 111.97 | 112.78 | 2,275,792 | -5.95(-5.01%) |
Apr 04, 2022 | 119.00 | 119.61 | 117.96 | 118.73 | 1,371,288 | -0.34(-0.29%) |
Apr 01, 2022 | 120.53 | 121.99 | 118.46 | 119.07 | 1,819,690 | -0.64(-0.53%) |
Mar 31, 2022 | 120.46 | 121.91 | 119.64 | 119.71 | 2,424,303 | -2.45(-2.01%) |
Mar 30, 2022 | 123.33 | 124.50 | 121.78 | 122.16 | 1,299,910 | -3.98(-3.16%) |
Mar 29, 2022 | 125.98 | 129.18 | 123.35 | 126.14 | 2,424,229 | +7.29(+6.13%) |
Mar 28, 2022 | 118.24 | 119.25 | 117.44 | 118.85 | 1,530,931 | +0.61(+0.52%) |
Mar 25, 2022 | 118.28 | 119.49 | 116.41 | 118.24 | 1,415,181 | -0.54(-0.45%) |
Mar 24, 2022 | 119.06 | 119.38 | 117.53 | 118.78 | 1,816,619 | +0.84(+0.71%) |
Mar 23, 2022 | 118.00 | 119.10 | 117.23 | 117.94 | 4,250,872 | -0.36(-0.30%) |
Mar 22, 2022 | 116.96 | 118.66 | 116.21 | 118.30 | 2,086,112 | +2.11(+1.82%) |
Mar 21, 2022 | 117.97 | 118.85 | 114.94 | 116.19 | 2,776,794 | -2.51(-2.11%) |
Mar 18, 2022 | 115.24 | 119.77 | 114.11 | 118.70 | 2,666,995 | +3.00(+2.59%) |
Mar 17, 2022 | 113.36 | 117.68 | 112.78 | 115.70 | 1,770,863 | -1.01(-0.87%) |
Mar 16, 2022 | 110.39 | 117.43 | 110.39 | 116.71 | 3,168,612 | +8.64(+7.99%) |
Mar 15, 2022 | 105.95 | 110.55 | 105.55 | 108.07 | 1,966,042 | +3.60(+3.45%) |
Mar 14, 2022 | 105.93 | 109.45 | 104.00 | 104.47 | 2,840,525 | -1.68(-1.58%) |
Mar 11, 2022 | 107.01 | 107.62 | 104.45 | 106.15 | 2,859,543 | +0.47(+0.44%) |
Mar 10, 2022 | 101.10 | 106.08 | 100.54 | 105.68 | 3,082,827 | +1.07(+1.02%) |
Mar 09, 2022 | 107.70 | 108.62 | 103.97 | 104.61 | 2,756,892 | +4.47(+4.46%) |
Mar 08, 2022 | 99.93 | 105.71 | 94.75 | 100.14 | 6,286,025 | +2.51(+2.57%) |
Mar 07, 2022 | 105.43 | 106.64 | 97.29 | 97.63 | 4,970,943 | -8.24(-7.78%) |
Mar 04, 2022 | 114.36 | 114.61 | 104.31 | 105.87 | 5,646,111 | -11.00(-9.41%) |
Mar 03, 2022 | 121.83 | 122.53 | 116.13 | 116.87 | 2,093,832 | -4.84(-3.98%) |
Mar 02, 2022 | 119.52 | 122.87 | 118.13 | 121.71 | 3,267,151 | +3.66(+3.10%) |
Mar 01, 2022 | 128.70 | 129.20 | 117.00 | 118.05 | 4,974,326 | -11.39(-8.80%) |
Feb 28, 2022 | 132.79 | 133.98 | 127.75 | 129.44 | 2,814,653 | -6.56(-4.82%) |
Feb 25, 2022 | 135.14 | 136.83 | 134.21 | 136.00 | 1,448,212 | +1.78(+1.33%) |
Feb 24, 2022 | 127.34 | 134.33 | 125.56 | 134.22 | 2,223,452 | +0.97(+0.73%) |
Feb 23, 2022 | 139.29 | 139.29 | 132.57 | 133.25 | 1,396,868 | -4.27(-3.11%) |
Feb 22, 2022 | 140.45 | 142.03 | 135.72 | 137.52 | 1,302,500 | -3.63(-2.57%) |
Feb 18, 2022 | 141.15 | 0 | -1.98(-1.38%) | |||
Feb 17, 2022 | 143.68 | 145.83 | 142.12 | 143.13 | 1,554,022 | -3.13(-2.14%) |
Feb 16, 2022 | 140.42 | 147.05 | 140.42 | 146.26 | 1,861,567 | +2.65(+1.85%) |
Feb 15, 2022 | 139.45 | 143.99 | 139.23 | 143.61 | 2,573,009 | +7.01(+5.13%) |
Feb 14, 2022 | 134.26 | 137.98 | 134.26 | 136.60 | 2,422,150 | +2.60(+1.94%) |
Feb 11, 2022 | 135.92 | 137.39 | 132.45 | 134.00 | 1,961,044 | -1.92(-1.41%) |
Feb 10, 2022 | 136.90 | 141.14 | 134.90 | 135.92 | 1,977,329 | -3.36(-2.41%) |
Feb 09, 2022 | 136.01 | 139.59 | 135.92 | 139.28 | 1,686,120 | +5.04(+3.75%) |
Feb 08, 2022 | 131.30 | 134.77 | 129.89 | 134.24 | 2,025,936 | +3.40(+2.60%) |
Feb 07, 2022 | 132.24 | 134.19 | 130.63 | 130.84 | 1,613,990 | -1.36(-1.03%) |
Feb 04, 2022 | 129.28 | 134.10 | 128.84 | 132.20 | 2,619,979 | +0.34(+0.26%) |
Feb 03, 2022 | 134.51 | 131.69 | 131.86 | 2,601,090 | -7.93(-5.67%) | |
Feb 02, 2022 | 140.43 | 141.81 | 138.04 | 139.79 | 1,944,400 | -0.20(-0.14%) |