Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 108.91 | 111.07 | 107.55 | 107.66 | 2,162,116 | -1.06(-0.97%) |
Apr 28, 2022 | 106.17 | 109.42 | 105.76 | 108.71 | 1,457,178 | +2.63(+2.48%) |
Apr 27, 2022 | 104.53 | 107.46 | 104.01 | 106.08 | 2,207,024 | +1.70(+1.63%) |
Apr 26, 2022 | 114.08 | 114.49 | 103.97 | 104.38 | 3,357,780 | -9.70(-8.51%) |
Apr 25, 2022 | 116.13 | 116.54 | 112.11 | 114.08 | 1,203,717 | -2.69(-2.30%) |
Apr 22, 2022 | 118.16 | 118.65 | 116.42 | 116.78 | 2,072,333 | -2.47(-2.08%) |
Apr 21, 2022 | 120.93 | 121.41 | 118.53 | 119.25 | 807,696 | -0.86(-0.72%) |
Apr 20, 2022 | 118.61 | 121.00 | 118.26 | 120.11 | 1,504,455 | +2.09(+1.77%) |
Apr 19, 2022 | 115.24 | 118.09 | 114.49 | 118.02 | 1,038,538 | +3.41(+2.97%) |
Apr 18, 2022 | 116.48 | 117.69 | 114.43 | 114.61 | 1,201,145 | -1.74(-1.50%) |
Apr 14, 2022 | 118.28 | 118.28 | 116.31 | 116.35 | 853,281 | -1.90(-1.61%) |
Apr 13, 2022 | 116.45 | 118.36 | 116.06 | 118.25 | 950,949 | +2.20(+1.90%) |
Apr 12, 2022 | 117.40 | 118.40 | 115.85 | 116.05 | 1,287,062 | -1.27(-1.08%) |
Apr 11, 2022 | 118.70 | 119.43 | 117.05 | 117.32 | 1,497,424 | -1.61(-1.35%) |
Apr 08, 2022 | 119.35 | 121.09 | 118.19 | 118.93 | 1,187,328 | +0.57(+0.48%) |
Apr 07, 2022 | 119.91 | 120.21 | 116.42 | 118.36 | 1,608,327 | -1.35(-1.13%) |
Apr 06, 2022 | 121.33 | 122.45 | 118.90 | 119.71 | 1,739,447 | -2.38(-1.95%) |
Apr 05, 2022 | 122.20 | 123.67 | 121.77 | 122.09 | 876,652 | -0.96(-0.78%) |
Apr 04, 2022 | 123.09 | 123.79 | 120.89 | 123.05 | 1,091,145 | +0.01(+0.01%) |
Apr 01, 2022 | 123.77 | 123.99 | 121.69 | 123.04 | 1,340,930 | +0.66(+0.54%) |
Mar 31, 2022 | 125.09 | 125.84 | 122.34 | 122.38 | 874,369 | -2.33(-1.87%) |
Mar 30, 2022 | 124.69 | 125.31 | 123.25 | 124.71 | 940,671 | +0.45(+0.36%) |
Mar 29, 2022 | 126.30 | 126.42 | 123.26 | 124.26 | 1,198,747 | -1.50(-1.19%) |
Mar 28, 2022 | 126.16 | 126.24 | 124.38 | 125.76 | 730,147 | -1.11(-0.87%) |
Mar 25, 2022 | 125.99 | 127.60 | 125.34 | 126.86 | 949,799 | +1.16(+0.93%) |
Mar 24, 2022 | 124.25 | 126.38 | 122.89 | 125.70 | 832,773 | +1.96(+1.58%) |
Mar 23, 2022 | 125.05 | 125.85 | 123.47 | 123.74 | 578,384 | -1.49(-1.19%) |
Mar 22, 2022 | 127.19 | 127.19 | 124.74 | 125.23 | 1,057,261 | -1.28(-1.01%) |
Mar 21, 2022 | 124.89 | 126.77 | 123.64 | 126.51 | 770,846 | +1.17(+0.93%) |
Mar 18, 2022 | 123.43 | 125.83 | 121.35 | 125.34 | 1,517,074 | +1.27(+1.02%) |
Mar 17, 2022 | 123.19 | 124.73 | 120.94 | 124.07 | 1,357,994 | +0.76(+0.62%) |
Mar 16, 2022 | 124.65 | 125.70 | 121.19 | 123.31 | 1,021,632 | -1.02(-0.82%) |
Mar 15, 2022 | 122.47 | 124.47 | 121.78 | 124.33 | 1,204,819 | +2.73(+2.25%) |
Mar 14, 2022 | 119.36 | 122.99 | 118.92 | 121.60 | 1,044,052 | +2.81(+2.36%) |
Mar 11, 2022 | 119.57 | 120.36 | 118.23 | 118.79 | 758,141 | -0.20(-0.16%) |
Mar 10, 2022 | 114.49 | 119.12 | 114.49 | 118.99 | 673,006 | +2.78(+2.39%) |
Mar 09, 2022 | 116.33 | 117.74 | 115.16 | 116.21 | 1,074,661 | +2.12(+1.86%) |
Mar 08, 2022 | 120.06 | 121.34 | 113.43 | 114.08 | 1,842,499 | -5.69(-4.75%) |
Mar 07, 2022 | 121.38 | 124.16 | 119.23 | 119.78 | 1,968,005 | -1.62(-1.34%) |
Mar 04, 2022 | 117.24 | 121.54 | 116.62 | 121.40 | 1,545,253 | +1.77(+1.48%) |
Mar 03, 2022 | 119.86 | 121.27 | 118.69 | 119.63 | 2,115,290 | +0.41(+0.34%) |
Mar 02, 2022 | 116.53 | 120.31 | 116.22 | 119.22 | 2,534,585 | +3.00(+2.58%) |
Mar 01, 2022 | 119.62 | 121.38 | 116.00 | 116.22 | 2,001,257 | -3.56(-2.98%) |
Feb 28, 2022 | 117.41 | 119.93 | 117.22 | 119.79 | 3,714,296 | +0.10(+0.08%) |
Feb 25, 2022 | 115.63 | 120.21 | 116.75 | 119.69 | 1,975,154 | +4.47(+3.88%) |
Feb 24, 2022 | 114.14 | 115.93 | 113.10 | 115.22 | 1,166,542 | -1.95(-1.67%) |
Feb 23, 2022 | 118.22 | 120.20 | 117.13 | 117.17 | 1,169,425 | -0.70(-0.60%) |
Feb 22, 2022 | 117.01 | 119.13 | 116.62 | 117.87 | 933,302 | -0.01(-0.01%) |
Feb 18, 2022 | 117.88 | 0 | -0.89(-0.75%) | |||
Feb 17, 2022 | 120.64 | 121.65 | 118.39 | 118.77 | 1,148,689 | -2.35(-1.94%) |
Feb 16, 2022 | 118.92 | 121.16 | 118.22 | 121.12 | 994,484 | +2.22(+1.86%) |
Feb 15, 2022 | 116.44 | 119.82 | 116.44 | 118.91 | 1,510,355 | +3.33(+2.88%) |
Feb 14, 2022 | 113.35 | 115.92 | 112.74 | 115.58 | 1,609,463 | +1.74(+1.53%) |
Feb 11, 2022 | 113.58 | 116.17 | 112.45 | 113.84 | 1,349,940 | +1.12(+1.00%) |
Feb 10, 2022 | 114.03 | 115.94 | 111.93 | 112.72 | 1,477,698 | +0.18(+0.16%) |
Feb 09, 2022 | 113.03 | 115.03 | 110.64 | 112.54 | 1,313,749 | +1.18(+1.06%) |
Feb 08, 2022 | 109.13 | 111.54 | 108.21 | 111.36 | 1,101,482 | +2.77(+2.55%) |
Feb 07, 2022 | 110.59 | 111.42 | 108.33 | 108.59 | 749,144 | -1.77(-1.60%) |
Feb 04, 2022 | 109.04 | 111.49 | 108.61 | 110.35 | 714,891 | +0.69(+0.63%) |
Feb 03, 2022 | 111.65 | 109.34 | 109.66 | 764,757 | -2.46(-2.19%) | |
Feb 02, 2022 | 113.74 | 114.23 | 111.83 | 112.12 | 847,974 | -1.18(-1.04%) |