Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.66 | 127.66 | 127.64 | 127.64 | 100 | +1.80(+1.43%) |
Apr 28, 2022 | 124.00 | 125.84 | 121.72 | 125.84 | 1,319 | +3.21(+2.62%) |
Apr 27, 2022 | 122.63 | 122.63 | 122.63 | 122.63 | 100 | -0.17(-0.14%) |
Apr 26, 2022 | 124.32 | 124.32 | 122.80 | 122.80 | 11 | -3.24(-2.57%) |
Apr 25, 2022 | 130.24 | 130.24 | 126.04 | 126.04 | 6 | -4.17(-3.20%) |
Apr 22, 2022 | 130.21 | 130.21 | 130.21 | 130.21 | 263 | -1.18(-0.90%) |
Apr 21, 2022 | 131.00 | 131.39 | 129.26 | 131.39 | 490 | -3.29(-2.44%) |
Apr 19, 2022 | 134.68 | 0 | -2.22(-1.62%) | |||
Apr 18, 2022 | 136.89 | 136.90 | 136.89 | 136.90 | 200 | +0.41(+0.30%) |
Apr 14, 2022 | 138.00 | 138.00 | 136.49 | 136.49 | 100 | +0.60(+0.44%) |
Apr 13, 2022 | 133.66 | 135.89 | 133.66 | 135.89 | 42 | +2.87(+2.16%) |
Apr 12, 2022 | 133.94 | 135.75 | 133.02 | 133.02 | 2,162 | -1.79(-1.33%) |
Apr 11, 2022 | 134.81 | 134.81 | 134.81 | 134.81 | 80 | -0.54(-0.40%) |
Apr 08, 2022 | 135.65 | 137.15 | 135.09 | 135.35 | 7,600 | +2.32(+1.75%) |
Apr 07, 2022 | 134.59 | 137.58 | 133.03 | 133.03 | 6,533 | +0.41(+0.31%) |
Apr 06, 2022 | 132.39 | 132.62 | 132.38 | 132.62 | 811 | +1.60(+1.22%) |
Apr 05, 2022 | 132.63 | 134.02 | 130.95 | 131.02 | 1,170 | -0.12(-0.09%) |
Apr 04, 2022 | 132.29 | 132.29 | 131.02 | 131.14 | 392 | -2.36(-1.77%) |
Apr 01, 2022 | 133.78 | 133.78 | 133.50 | 133.50 | 250 | +0.46(+0.34%) |
Mar 30, 2022 | 133.04 | 0 | -3.43(-2.51%) | |||
Mar 29, 2022 | 133.66 | 139.09 | 133.66 | 136.47 | 120 | +6.09(+4.67%) |
Mar 28, 2022 | 130.38 | 130.38 | 130.38 | 130.38 | 25 | +3.36(+2.64%) |
Mar 25, 2022 | 129.59 | 129.59 | 126.97 | 127.02 | 916 | -6.77(-5.06%) |
Mar 24, 2022 | 131.91 | 133.79 | 130.69 | 133.79 | 314 | +1.57(+1.19%) |
Mar 23, 2022 | 130.40 | 136.58 | 129.11 | 132.22 | 1,885 | +15.06(+12.85%) |
Mar 22, 2022 | 117.52 | 117.64 | 117.16 | 117.16 | 193 | -0.70(-0.60%) |
Mar 21, 2022 | 118.57 | 118.57 | 116.80 | 117.87 | 562 | -0.70(-0.59%) |
Mar 18, 2022 | 118.03 | 119.05 | 118.00 | 118.56 | 249 | -0.88(-0.74%) |
Mar 16, 2022 | 119.44 | 0 | +1.96(+1.66%) | |||
Mar 15, 2022 | 118.36 | 119.92 | 117.45 | 117.49 | 231 | -4.51(-3.69%) |
Mar 14, 2022 | 121.62 | 122.00 | 120.36 | 122.00 | 353 | -0.74(-0.61%) |
Mar 11, 2022 | 123.41 | 123.41 | 121.92 | 122.74 | 170 | -0.57(-0.47%) |
Mar 10, 2022 | 121.82 | 124.14 | 121.82 | 123.31 | 180 | +2.82(+2.34%) |
Mar 08, 2022 | 120.50 | 0 | +8.56(+7.64%) | |||
Mar 07, 2022 | 117.57 | 119.86 | 111.94 | 111.94 | 389 | -10.75(-8.77%) |
Mar 04, 2022 | 125.74 | 125.99 | 122.69 | 122.69 | 100 | -6.73(-5.20%) |
Mar 03, 2022 | 129.41 | 129.42 | 129.41 | 129.42 | 200 | +0.89(+0.69%) |
Mar 02, 2022 | 127.85 | 128.65 | 126.83 | 128.53 | 1,473 | -0.94(-0.72%) |
Mar 01, 2022 | 128.00 | 129.47 | 128.00 | 129.47 | 62 | +1.36(+1.06%) |
Feb 28, 2022 | 128.11 | 129.92 | 128.11 | 128.11 | 208 | -0.28(-0.22%) |
Feb 25, 2022 | 129.23 | 129.65 | 128.39 | 128.39 | 735 | -3.98(-3.01%) |
Feb 24, 2022 | 120.42 | 132.37 | 120.42 | 132.37 | 231 | +5.07(+3.98%) |
Feb 23, 2022 | 127.10 | 127.67 | 127.00 | 127.30 | 573 | +0.24(+0.19%) |
Feb 22, 2022 | 128.04 | 129.11 | 127.06 | 127.06 | 246 | -0.72(-0.56%) |
Feb 18, 2022 | 127.78 | 0 | -3.24(-2.47%) | |||
Feb 17, 2022 | 135.72 | 135.72 | 131.02 | 131.02 | 728 | -6.21(-4.53%) |
Feb 16, 2022 | 140.75 | 140.75 | 137.23 | 137.23 | 15 | -4.27(-3.02%) |
Feb 15, 2022 | 144.78 | 144.78 | 141.50 | 141.50 | 4,905 | -0.19(-0.13%) |
Feb 14, 2022 | 143.02 | 144.08 | 141.69 | 141.69 | 291 | -2.86(-1.98%) |
Feb 11, 2022 | 144.55 | 144.55 | 144.55 | 144.55 | 100 | +0.37(+0.25%) |
Feb 10, 2022 | 144.91 | 144.91 | 144.19 | 144.19 | 664 | +0.53(+0.37%) |
Feb 09, 2022 | 143.66 | 143.66 | 143.66 | 143.66 | 100 | +1.32(+0.92%) |
Feb 08, 2022 | 140.28 | 142.34 | 140.28 | 142.34 | 72 | -0.66(-0.46%) |
Feb 07, 2022 | 142.35 | 143.00 | 142.35 | 143.00 | 230 | -0.32(-0.22%) |
Feb 04, 2022 | 143.32 | 143.32 | 143.32 | 143.32 | 100 | -1.10(-0.76%) |
Feb 03, 2022 | 144.47 | 144.59 | 144.42 | 144.42 | 175 | -3.78(-2.55%) |