Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 112.81 | 115.82 | 112.66 | 112.83 | 650,202 | +0.08(+0.07%) |
Apr 28, 2022 | 113.02 | 114.21 | 108.67 | 112.75 | 1,336,341 | +0.56(+0.50%) |
Apr 27, 2022 | 108.68 | 112.94 | 107.06 | 112.19 | 898,457 | +3.65(+3.36%) |
Apr 26, 2022 | 113.89 | 114.02 | 108.52 | 108.55 | 951,248 | -5.15(-4.53%) |
Apr 25, 2022 | 115.48 | 116.67 | 112.19 | 113.69 | 1,572,797 | -5.73(-4.80%) |
Apr 22, 2022 | 124.56 | 124.56 | 118.79 | 119.42 | 802,215 | -6.05(-4.82%) |
Apr 21, 2022 | 129.70 | 129.93 | 124.71 | 125.47 | 698,482 | -2.74(-2.13%) |
Apr 20, 2022 | 128.42 | 130.19 | 126.91 | 128.21 | 801,103 | +1.30(+1.03%) |
Apr 19, 2022 | 125.54 | 127.48 | 125.19 | 126.91 | 598,239 | +1.37(+1.09%) |
Apr 18, 2022 | 123.99 | 127.51 | 123.80 | 125.53 | 588,795 | +0.20(+0.16%) |
Apr 14, 2022 | 123.11 | 126.48 | 122.57 | 125.33 | 621,905 | +2.75(+2.25%) |
Apr 13, 2022 | 122.78 | 123.54 | 121.47 | 122.57 | 604,314 | +0.42(+0.35%) |
Apr 12, 2022 | 121.94 | 124.61 | 121.09 | 122.15 | 584,229 | +0.57(+0.47%) |
Apr 11, 2022 | 120.45 | 122.84 | 119.78 | 121.58 | 649,698 | +1.16(+0.96%) |
Apr 08, 2022 | 120.32 | 122.47 | 119.82 | 120.42 | 994,047 | +0.46(+0.38%) |
Apr 07, 2022 | 120.43 | 120.90 | 116.52 | 119.96 | 940,135 | -0.58(-0.48%) |
Apr 06, 2022 | 123.06 | 123.37 | 118.77 | 120.54 | 1,150,009 | -3.44(-2.78%) |
Apr 05, 2022 | 127.19 | 128.06 | 123.54 | 123.98 | 921,107 | -2.75(-2.17%) |
Apr 04, 2022 | 128.42 | 128.90 | 124.54 | 126.74 | 991,561 | -1.43(-1.12%) |
Apr 01, 2022 | 130.13 | 130.95 | 126.79 | 128.17 | 841,930 | -1.16(-0.90%) |
Mar 31, 2022 | 127.58 | 132.76 | 127.58 | 129.33 | 1,479,809 | +0.79(+0.61%) |
Mar 30, 2022 | 127.14 | 130.18 | 126.66 | 128.54 | 1,103,181 | +2.50(+1.98%) |
Mar 29, 2022 | 130.19 | 131.24 | 124.89 | 126.05 | 1,994,142 | -5.61(-4.26%) |
Mar 28, 2022 | 131.08 | 133.09 | 128.58 | 131.65 | 1,597,558 | +0.58(+0.45%) |
Mar 25, 2022 | 128.15 | 131.17 | 127.22 | 131.07 | 1,792,830 | +4.42(+3.49%) |
Mar 24, 2022 | 124.57 | 127.84 | 123.20 | 126.65 | 1,195,443 | +1.67(+1.34%) |
Mar 23, 2022 | 121.80 | 126.20 | 121.80 | 124.97 | 1,042,651 | +2.83(+2.31%) |
Mar 22, 2022 | 121.86 | 125.98 | 121.78 | 122.15 | 1,057,759 | +0.91(+0.75%) |
Mar 21, 2022 | 118.01 | 123.08 | 117.51 | 121.24 | 1,140,140 | +3.92(+3.34%) |
Mar 18, 2022 | 115.99 | 118.39 | 114.90 | 117.31 | 1,103,381 | +0.81(+0.69%) |
Mar 17, 2022 | 113.32 | 116.57 | 112.71 | 116.51 | 662,011 | +1.06(+0.92%) |
Mar 16, 2022 | 113.60 | 117.61 | 113.50 | 115.44 | 738,584 | +3.02(+2.69%) |
Mar 15, 2022 | 113.75 | 113.75 | 109.85 | 112.42 | 1,290,999 | -1.60(-1.41%) |
Mar 14, 2022 | 116.24 | 117.43 | 113.13 | 114.03 | 602,629 | -1.84(-1.59%) |
Mar 11, 2022 | 117.91 | 117.91 | 114.44 | 115.87 | 1,036,791 | +0.98(+0.86%) |
Mar 10, 2022 | 111.48 | 115.36 | 114.89 | 978,298 | +1.59(+1.41%) | |
Mar 09, 2022 | 111.86 | 114.49 | 110.86 | 113.29 | 912,604 | +3.73(+3.40%) |
Mar 08, 2022 | 106.17 | 111.97 | 104.98 | 109.56 | 1,031,949 | +5.23(+5.01%) |
Mar 07, 2022 | 115.98 | 116.24 | 104.27 | 104.34 | 1,415,574 | -10.66(-9.27%) |
Mar 04, 2022 | 114.81 | 116.88 | 113.14 | 114.99 | 1,135,908 | -1.20(-1.04%) |
Mar 03, 2022 | 114.44 | 116.37 | 113.54 | 116.20 | 867,884 | +2.36(+2.07%) |
Mar 02, 2022 | 108.05 | 115.75 | 107.71 | 113.84 | 1,184,945 | +7.08(+6.63%) |
Mar 01, 2022 | 106.61 | 109.38 | 104.44 | 106.77 | 1,095,382 | +0.34(+0.32%) |
Feb 28, 2022 | 103.28 | 106.99 | 103.28 | 106.42 | 690,395 | +1.57(+1.50%) |
Feb 25, 2022 | 104.75 | 105.33 | 103.56 | 104.85 | 854,137 | +0.20(+0.19%) |
Feb 24, 2022 | 100.81 | 104.99 | 99.69 | 104.65 | 1,029,531 | +0.78(+0.75%) |
Feb 23, 2022 | 109.08 | 109.08 | 103.49 | 103.87 | 618,722 | -4.48(-4.14%) |
Feb 22, 2022 | 112.97 | 114.09 | 107.99 | 108.35 | 746,160 | -5.02(-4.43%) |
Feb 18, 2022 | 113.37 | 0 | +0.11(+0.10%) | |||
Feb 17, 2022 | 115.23 | 115.65 | 112.58 | 113.26 | 949,497 | -3.59(-3.07%) |
Feb 16, 2022 | 117.09 | 117.79 | 115.54 | 116.84 | 1,054,637 | -1.19(-1.00%) |
Feb 15, 2022 | 115.06 | 118.90 | 114.85 | 118.03 | 858,491 | +4.00(+3.51%) |
Feb 14, 2022 | 113.43 | 115.59 | 112.66 | 114.03 | 756,205 | +0.73(+0.65%) |
Feb 11, 2022 | 115.84 | 117.75 | 111.92 | 113.29 | 1,022,250 | -1.99(-1.73%) |
Feb 10, 2022 | 115.48 | 119.72 | 114.40 | 115.28 | 906,530 | -0.50(-0.43%) |
Feb 09, 2022 | 113.70 | 116.90 | 113.70 | 115.78 | 1,055,976 | +4.25(+3.81%) |
Feb 08, 2022 | 113.01 | 115.85 | 108.82 | 111.52 | 2,091,017 | +9.16(+8.95%) |
Feb 07, 2022 | 101.82 | 102.91 | 99.99 | 102.36 | 1,508,909 | +1.11(+1.09%) |
Feb 04, 2022 | 101.58 | 102.78 | 99.65 | 101.26 | 737,015 | -0.84(-0.82%) |
Feb 03, 2022 | 102.63 | 103.95 | 101.22 | 102.10 | 827,288 | -0.74(-0.72%) |
Feb 02, 2022 | 104.03 | 104.61 | 99.95 | 102.84 | 855,569 | -1.66(-1.59%) |