Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 109.15 | 109.56 | 104.08 | 104.28 | 3,583,853 | -5.66(-5.15%) |
Apr 28, 2022 | 107.83 | 110.51 | 106.77 | 109.94 | 2,617,706 | +2.01(+1.87%) |
Apr 27, 2022 | 110.11 | 110.64 | 107.86 | 107.93 | 2,299,528 | -1.77(-1.61%) |
Apr 26, 2022 | 111.46 | 112.19 | 109.61 | 109.69 | 2,137,915 | -1.91(-1.71%) |
Apr 25, 2022 | 111.24 | 111.97 | 109.52 | 111.60 | 2,323,719 | +0.36(+0.33%) |
Apr 22, 2022 | 115.62 | 115.62 | 111.10 | 111.24 | 2,250,245 | -4.39(-3.80%) |
Apr 21, 2022 | 118.64 | 119.12 | 115.38 | 115.63 | 1,696,900 | -1.54(-1.31%) |
Apr 20, 2022 | 116.40 | 117.97 | 115.80 | 117.17 | 1,862,318 | +1.12(+0.97%) |
Apr 19, 2022 | 113.79 | 116.43 | 113.02 | 116.05 | 1,664,194 | +3.03(+2.68%) |
Apr 18, 2022 | 112.60 | 114.09 | 112.32 | 113.02 | 1,365,654 | +0.01(+0.01%) |
Apr 14, 2022 | 113.11 | 114.39 | 112.84 | 113.01 | 2,024,361 | +0.27(+0.24%) |
Apr 13, 2022 | 111.35 | 113.74 | 111.13 | 112.74 | 1,879,713 | +1.24(+1.11%) |
Apr 12, 2022 | 111.68 | 113.93 | 111.09 | 111.51 | 1,652,075 | -0.53(-0.47%) |
Apr 11, 2022 | 112.42 | 114.09 | 111.64 | 112.04 | 1,226,907 | -0.61(-0.54%) |
Apr 08, 2022 | 111.43 | 113.57 | 110.89 | 112.65 | 2,042,404 | +1.73(+1.56%) |
Apr 07, 2022 | 112.60 | 112.69 | 109.12 | 110.91 | 2,877,542 | -2.08(-1.84%) |
Apr 06, 2022 | 114.88 | 115.04 | 111.58 | 112.99 | 2,632,898 | -2.40(-2.08%) |
Apr 05, 2022 | 118.86 | 119.86 | 115.16 | 115.39 | 1,945,529 | -3.49(-2.94%) |
Apr 04, 2022 | 117.19 | 119.20 | 115.89 | 118.88 | 1,949,876 | +1.35(+1.15%) |
Apr 01, 2022 | 116.89 | 117.76 | 116.00 | 117.53 | 1,779,751 | +1.27(+1.09%) |
Mar 31, 2022 | 118.97 | 119.66 | 116.25 | 116.26 | 2,637,485 | -2.85(-2.40%) |
Mar 30, 2022 | 121.82 | 122.53 | 118.71 | 119.11 | 1,523,327 | -2.91(-2.38%) |
Mar 29, 2022 | 118.35 | 122.33 | 118.05 | 122.02 | 2,793,026 | +5.59(+4.80%) |
Mar 28, 2022 | 115.60 | 116.47 | 114.58 | 116.43 | 1,846,774 | +1.40(+1.21%) |
Mar 25, 2022 | 115.33 | 115.92 | 114.56 | 115.03 | 2,326,544 | +0.04(+0.03%) |
Mar 24, 2022 | 114.91 | 115.35 | 114.04 | 115.00 | 1,667,974 | +0.11(+0.09%) |
Mar 23, 2022 | 116.71 | 117.27 | 114.77 | 114.89 | 1,362,246 | -2.50(-2.13%) |
Mar 22, 2022 | 115.90 | 118.81 | 115.64 | 117.39 | 2,834,254 | +3.34(+2.93%) |
Mar 21, 2022 | 116.34 | 116.49 | 113.09 | 114.05 | 3,031,410 | -1.57(-1.36%) |
Mar 18, 2022 | 114.55 | 116.26 | 114.41 | 115.62 | 4,725,009 | -0.72(-0.61%) |
Mar 17, 2022 | 115.31 | 117.01 | 114.83 | 116.34 | 2,313,553 | +0.28(+0.24%) |
Mar 16, 2022 | 115.89 | 117.06 | 113.37 | 116.06 | 2,885,949 | +2.17(+1.90%) |
Mar 15, 2022 | 113.64 | 114.91 | 112.26 | 113.89 | 2,131,360 | +0.61(+0.54%) |
Mar 14, 2022 | 115.88 | 117.13 | 112.02 | 113.28 | 2,778,717 | -1.64(-1.43%) |
Mar 11, 2022 | 118.42 | 118.50 | 114.88 | 114.92 | 2,883,571 | -2.26(-1.93%) |
Mar 10, 2022 | 114.90 | 117.47 | 117.19 | 1,771,762 | +0.04(+0.03%) | |
Mar 09, 2022 | 117.89 | 119.58 | 117.04 | 117.15 | 1,955,435 | +2.50(+2.18%) |
Mar 08, 2022 | 112.50 | 116.83 | 111.78 | 114.65 | 3,579,426 | +2.72(+2.43%) |
Mar 07, 2022 | 118.53 | 118.58 | 111.87 | 111.93 | 4,543,815 | -7.52(-6.30%) |
Mar 04, 2022 | 120.11 | 120.34 | 116.77 | 119.45 | 2,654,236 | -2.20(-1.81%) |
Mar 03, 2022 | 122.22 | 122.98 | 120.03 | 121.65 | 2,164,228 | +0.56(+0.46%) |
Mar 02, 2022 | 118.61 | 121.93 | 118.60 | 121.09 | 2,394,217 | +3.64(+3.10%) |
Mar 01, 2022 | 120.28 | 120.72 | 116.44 | 117.45 | 2,500,638 | -2.58(-2.15%) |
Feb 28, 2022 | 120.24 | 122.08 | 119.16 | 120.03 | 2,729,667 | -1.87(-1.53%) |
Feb 25, 2022 | 120.99 | 122.26 | 120.46 | 121.90 | 2,046,241 | +1.64(+1.36%) |
Feb 24, 2022 | 113.38 | 120.58 | 112.87 | 120.26 | 3,557,371 | +3.27(+2.80%) |
Feb 23, 2022 | 121.40 | 122.45 | 116.43 | 116.99 | 2,265,205 | -3.47(-2.88%) |
Feb 22, 2022 | 122.16 | 122.50 | 119.31 | 120.46 | 2,652,249 | -2.53(-2.06%) |
Feb 18, 2022 | 122.99 | 0 | -2.37(-1.89%) | |||
Feb 17, 2022 | 124.83 | 128.07 | 124.80 | 125.37 | 4,064,644 | -0.17(-0.13%) |
Feb 16, 2022 | 123.94 | 125.91 | 123.31 | 125.53 | 1,961,685 | +2.22(+1.80%) |
Feb 15, 2022 | 124.01 | 124.69 | 122.64 | 123.32 | 1,856,419 | +1.24(+1.01%) |
Feb 14, 2022 | 123.73 | 124.17 | 121.34 | 122.08 | 2,347,759 | -1.69(-1.36%) |
Feb 11, 2022 | 125.52 | 127.74 | 122.67 | 123.76 | 2,472,550 | -1.88(-1.49%) |
Feb 10, 2022 | 123.91 | 128.71 | 123.26 | 125.64 | 3,119,419 | +0.78(+0.62%) |
Feb 09, 2022 | 125.00 | 125.69 | 123.43 | 124.86 | 2,983,434 | +0.92(+0.74%) |
Feb 08, 2022 | 122.00 | 126.18 | 120.22 | 123.94 | 5,214,333 | -6.00(-4.62%) |
Feb 07, 2022 | 127.00 | 130.72 | 126.43 | 129.95 | 3,695,592 | +3.26(+2.58%) |
Feb 04, 2022 | 125.86 | 128.11 | 123.69 | 126.69 | 2,217,423 | -0.33(-0.26%) |
Feb 03, 2022 | 129.12 | 126.82 | 127.02 | 1,763,455 | -3.48(-2.67%) | |
Feb 02, 2022 | 129.15 | 130.87 | 128.19 | 130.50 | 2,144,072 | +1.91(+1.49%) |