Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 116.75 | 117.44 | 112.79 | 113.16 | 902,843 | -3.61(-3.09%) |
Apr 28, 2022 | 115.68 | 117.30 | 114.01 | 116.77 | 1,479,746 | +1.79(+1.56%) |
Apr 27, 2022 | 112.56 | 116.40 | 112.56 | 114.98 | 1,625,113 | +3.20(+2.86%) |
Apr 26, 2022 | 115.25 | 115.73 | 111.61 | 111.78 | 1,410,748 | -3.03(-2.64%) |
Apr 25, 2022 | 115.93 | 115.93 | 112.58 | 114.81 | 1,273,730 | -1.44(-1.24%) |
Apr 22, 2022 | 115.74 | 117.33 | 115.74 | 116.25 | 2,055,361 | -0.22(-0.19%) |
Apr 21, 2022 | 118.34 | 119.18 | 116.25 | 116.47 | 1,583,812 | -0.28(-0.24%) |
Apr 20, 2022 | 116.11 | 117.53 | 116.10 | 116.75 | 1,196,177 | +0.57(+0.49%) |
Apr 19, 2022 | 114.66 | 117.14 | 114.23 | 116.19 | 1,403,798 | +1.69(+1.48%) |
Apr 18, 2022 | 116.72 | 117.27 | 114.11 | 114.50 | 1,438,726 | -2.52(-2.15%) |
Apr 14, 2022 | 119.78 | 120.35 | 116.77 | 117.02 | 1,870,995 | -2.02(-1.70%) |
Apr 13, 2022 | 115.90 | 119.25 | 115.84 | 119.04 | 1,296,834 | +2.96(+2.55%) |
Apr 12, 2022 | 117.58 | 118.27 | 115.64 | 116.08 | 914,082 | -1.16(-0.99%) |
Apr 11, 2022 | 115.41 | 118.84 | 115.33 | 117.24 | 1,944,410 | +1.31(+1.13%) |
Apr 08, 2022 | 117.43 | 118.39 | 114.35 | 115.93 | 2,676,393 | -1.52(-1.29%) |
Apr 07, 2022 | 116.03 | 118.47 | 114.35 | 117.45 | 2,619,148 | +0.37(+0.32%) |
Apr 06, 2022 | 119.63 | 120.17 | 115.88 | 117.08 | 2,916,318 | -3.64(-3.01%) |
Apr 05, 2022 | 121.34 | 122.71 | 120.60 | 120.72 | 958,723 | -1.34(-1.10%) |
Apr 04, 2022 | 125.52 | 125.54 | 121.84 | 122.06 | 1,102,662 | -3.26(-2.60%) |
Apr 01, 2022 | 123.23 | 125.52 | 122.79 | 125.32 | 1,349,062 | +2.80(+2.28%) |
Mar 31, 2022 | 122.31 | 123.56 | 121.48 | 122.52 | 1,507,672 | +0.11(+0.09%) |
Mar 30, 2022 | 124.70 | 125.01 | 121.71 | 122.41 | 762,560 | -2.75(-2.20%) |
Mar 29, 2022 | 122.80 | 125.45 | 122.71 | 125.16 | 1,222,030 | +3.55(+2.91%) |
Mar 28, 2022 | 120.92 | 121.72 | 118.42 | 121.62 | 1,593,146 | +0.80(+0.66%) |
Mar 25, 2022 | 119.56 | 120.84 | 118.66 | 120.81 | 1,363,654 | +1.42(+1.19%) |
Mar 24, 2022 | 116.20 | 119.64 | 115.45 | 119.39 | 1,686,187 | +2.46(+2.11%) |
Mar 23, 2022 | 117.99 | 118.53 | 116.25 | 116.93 | 918,665 | -1.33(-1.12%) |
Mar 22, 2022 | 117.93 | 119.21 | 117.34 | 118.26 | 1,773,790 | +0.92(+0.78%) |
Mar 21, 2022 | 119.55 | 120.03 | 116.28 | 117.34 | 1,626,193 | -2.37(-1.98%) |
Mar 18, 2022 | 117.25 | 120.25 | 116.97 | 119.71 | 2,841,864 | +2.38(+2.03%) |
Mar 17, 2022 | 114.77 | 118.55 | 114.07 | 117.33 | 1,513,659 | +1.47(+1.26%) |
Mar 16, 2022 | 112.95 | 116.25 | 112.37 | 115.87 | 1,878,681 | +4.17(+3.74%) |
Mar 15, 2022 | 108.20 | 112.04 | 108.20 | 111.69 | 1,735,780 | +3.68(+3.41%) |
Mar 14, 2022 | 110.76 | 111.61 | 107.76 | 108.01 | 1,989,778 | -1.51(-1.38%) |
Mar 11, 2022 | 113.04 | 114.45 | 109.45 | 109.53 | 1,436,354 | -2.86(-2.55%) |
Mar 10, 2022 | 110.65 | 112.58 | 109.45 | 112.39 | 1,687,405 | +0.38(+0.34%) |
Mar 09, 2022 | 113.16 | 113.97 | 110.53 | 112.01 | 2,435,181 | +1.03(+0.93%) |
Mar 08, 2022 | 108.01 | 111.90 | 105.13 | 110.98 | 3,259,050 | +3.31(+3.07%) |
Mar 07, 2022 | 113.94 | 114.19 | 107.40 | 107.67 | 2,834,057 | -6.82(-5.96%) |
Mar 04, 2022 | 116.10 | 117.07 | 114.42 | 114.49 | 1,851,690 | -3.27(-2.78%) |
Mar 03, 2022 | 121.32 | 121.61 | 115.35 | 117.77 | 1,420,828 | -2.49(-2.07%) |
Mar 02, 2022 | 120.85 | 121.32 | 118.56 | 120.26 | 1,644,866 | +1.21(+1.02%) |
Mar 01, 2022 | 123.30 | 123.66 | 118.17 | 119.05 | 1,759,391 | -4.25(-3.45%) |
Feb 28, 2022 | 128.05 | 128.57 | 123.12 | 123.30 | 3,428,955 | -6.08(-4.70%) |
Feb 25, 2022 | 126.06 | 129.90 | 125.72 | 129.38 | 1,638,407 | +3.60(+2.86%) |
Feb 24, 2022 | 121.19 | 125.84 | 120.51 | 125.79 | 1,873,231 | +2.12(+1.72%) |
Feb 23, 2022 | 125.00 | 126.35 | 123.03 | 123.66 | 1,614,389 | -0.32(-0.26%) |
Feb 22, 2022 | 125.39 | 125.52 | 122.29 | 123.99 | 3,105,488 | -0.97(-0.78%) |
Feb 18, 2022 | 124.96 | 0 | -0.84(-0.67%) | |||
Feb 17, 2022 | 126.08 | 127.08 | 125.24 | 125.80 | 1,959,429 | -1.65(-1.30%) |
Feb 16, 2022 | 125.40 | 127.66 | 124.39 | 127.45 | 1,650,888 | +2.06(+1.64%) |
Feb 15, 2022 | 123.25 | 125.45 | 123.25 | 125.40 | 1,349,794 | +3.38(+2.77%) |
Feb 14, 2022 | 123.78 | 124.10 | 120.83 | 122.01 | 1,353,195 | -2.07(-1.67%) |
Feb 11, 2022 | 125.80 | 129.04 | 124.01 | 124.08 | 2,129,572 | -2.37(-1.88%) |
Feb 10, 2022 | 123.57 | 132.70 | 121.97 | 126.45 | 3,947,775 | +3.52(+2.87%) |
Feb 09, 2022 | 120.82 | 124.96 | 120.62 | 122.93 | 2,617,030 | +3.41(+2.85%) |
Feb 08, 2022 | 118.90 | 119.92 | 118.39 | 119.52 | 1,949,766 | +0.88(+0.74%) |
Feb 07, 2022 | 118.00 | 119.58 | 117.28 | 118.64 | 2,413,579 | +0.81(+0.68%) |
Feb 04, 2022 | 117.93 | 119.16 | 116.25 | 117.83 | 2,047,269 | -1.75(-1.47%) |
Feb 03, 2022 | 122.67 | 119.44 | 119.58 | 956,359 | -4.09(-3.31%) | |
Feb 02, 2022 | 124.00 | 124.49 | 122.88 | 123.67 | 2,448,525 | -0.65(-0.52%) |