Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 107.40 | 116.25 | 105.90 | 112.20 | 1,630 | +4.20(+3.89%) |
Apr 28, 2022 | 102.00 | 112.20 | 100.20 | 108.00 | 1,726 | +6.90(+6.82%) |
Apr 27, 2022 | 104.10 | 106.88 | 101.10 | 101.10 | 1,590 | -2.70(-2.60%) |
Apr 26, 2022 | 105.60 | 107.70 | 103.80 | 103.80 | 2,504 | -3.30(-3.08%) |
Apr 25, 2022 | 108.30 | 113.70 | 105.30 | 107.10 | 2,791 | -3.00(-2.72%) |
Apr 22, 2022 | 117.90 | 128.10 | 107.40 | 110.10 | 3,978 | -8.70(-7.32%) |
Apr 21, 2022 | 130.80 | 130.80 | 118.50 | 118.80 | 1,617 | -10.50(-8.12%) |
Apr 20, 2022 | 130.50 | 131.80 | 128.70 | 129.30 | 1,356 | +0.30(+0.23%) |
Apr 19, 2022 | 121.50 | 129.00 | 121.50 | 129.00 | 3,385 | +8.70(+7.23%) |
Apr 18, 2022 | 126.00 | 127.50 | 120.00 | 120.30 | 3,646 | +3.60(+3.08%) |
Apr 14, 2022 | 117.60 | 117.60 | 112.50 | 116.70 | 2,142 | -0.90(-0.77%) |
Apr 13, 2022 | 117.30 | 120.53 | 109.20 | 117.60 | 2,684 | +0.90(+0.77%) |
Apr 12, 2022 | 120.00 | 133.80 | 115.50 | 116.70 | 2,614 | -0.90(-0.77%) |
Apr 11, 2022 | 115.50 | 120.00 | 115.50 | 117.60 | 1,221 | +1.50(+1.29%) |
Apr 08, 2022 | 121.50 | 121.84 | 114.60 | 116.10 | 1,522 | -4.50(-3.73%) |
Apr 07, 2022 | 129.00 | 135.90 | 117.30 | 120.60 | 2,133 | -7.80(-6.07%) |
Apr 06, 2022 | 131.10 | 132.45 | 126.00 | 128.40 | 1,239 | -2.40(-1.83%) |
Apr 05, 2022 | 142.50 | 144.30 | 129.00 | 130.80 | 2,100 | -12.60(-8.79%) |
Apr 04, 2022 | 144.00 | 145.50 | 141.30 | 143.40 | 1,173 | +1.80(+1.27%) |
Apr 01, 2022 | 140.70 | 143.10 | 137.44 | 141.60 | 1,872 | +1.80(+1.29%) |
Mar 31, 2022 | 138.00 | 142.50 | 133.50 | 139.80 | 2,365 | +6.90(+5.19%) |
Mar 30, 2022 | 138.30 | 140.10 | 132.30 | 132.90 | 2,095 | -3.30(-2.42%) |
Mar 29, 2022 | 128.40 | 137.40 | 128.40 | 136.20 | 3,543 | +10.80(+8.61%) |
Mar 28, 2022 | 124.80 | 127.20 | 115.50 | 125.40 | 6,017 | +8.40(+7.18%) |
Mar 25, 2022 | 112.20 | 127.50 | 111.00 | 117.00 | 3,609 | +6.90(+6.27%) |
Mar 24, 2022 | 106.20 | 112.20 | 105.00 | 110.10 | 1,854 | +5.10(+4.86%) |
Mar 23, 2022 | 105.60 | 110.70 | 105.00 | 105.00 | 990 | -2.70(-2.51%) |
Mar 22, 2022 | 110.70 | 114.00 | 105.00 | 107.70 | 4,502 | -0.90(-0.83%) |
Mar 21, 2022 | 107.70 | 114.53 | 105.60 | 108.60 | 2,098 | +3.30(+3.13%) |
Mar 18, 2022 | 108.90 | 112.80 | 105.30 | 105.30 | 3,441 | -4.20(-3.84%) |
Mar 17, 2022 | 100.50 | 109.50 | 100.50 | 109.50 | 1,893 | +5.70(+5.49%) |
Mar 16, 2022 | 100.50 | 106.50 | 100.50 | 103.80 | 2,067 | +3.60(+3.59%) |
Mar 15, 2022 | 102.60 | 105.30 | 98.10 | 100.20 | 1,966 | -2.10(-2.05%) |
Mar 14, 2022 | 102.90 | 107.70 | 102.30 | 102.30 | 1,441 | -0.60(-0.58%) |
Mar 11, 2022 | 108.00 | 110.10 | 100.80 | 102.90 | 1,906 | -5.40(-4.99%) |
Mar 10, 2022 | 108.00 | 111.60 | 103.65 | 108.30 | 1,067 | -2.10(-1.90%) |
Mar 09, 2022 | 106.80 | 110.70 | 105.00 | 110.40 | 998 | +6.00(+5.75%) |
Mar 08, 2022 | 105.60 | 108.39 | 97.50 | 104.40 | 4,706 | -0.90(-0.85%) |
Mar 07, 2022 | 110.40 | 111.30 | 105.30 | 105.30 | 1,718 | -5.10(-4.62%) |
Mar 04, 2022 | 108.90 | 114.00 | 106.50 | 110.40 | 1,340 | -0.30(-0.27%) |
Mar 03, 2022 | 112.80 | 114.90 | 107.70 | 110.70 | 2,140 | -3.30(-2.89%) |
Mar 02, 2022 | 114.30 | 116.10 | 110.10 | 114.00 | 1,610 | -0.30(-0.26%) |
Mar 01, 2022 | 118.20 | 119.70 | 108.00 | 114.30 | 1,952 | -5.40(-4.51%) |
Feb 28, 2022 | 120.30 | 126.15 | 114.00 | 119.70 | 2,670 | -0.30(-0.25%) |
Feb 25, 2022 | 119.10 | 121.65 | 114.60 | 120.00 | 1,324 | +2.10(+1.78%) |
Feb 24, 2022 | 105.90 | 117.90 | 105.60 | 117.90 | 3,324 | +6.30(+5.65%) |
Feb 23, 2022 | 123.90 | 127.50 | 110.40 | 111.60 | 6,766 | -11.70(-9.49%) |
Feb 22, 2022 | 128.10 | 130.80 | 121.50 | 123.30 | 3,016 | -9.90(-7.43%) |
Feb 18, 2022 | 133.20 | 0 | -6.30(-4.52%) | |||
Feb 17, 2022 | 143.40 | 149.64 | 129.47 | 139.50 | 4,667 | -6.00(-4.12%) |
Feb 16, 2022 | 148.80 | 153.00 | 142.80 | 145.50 | 3,635 | -6.30(-4.15%) |
Feb 15, 2022 | 139.30 | 153.00 | 135.31 | 151.80 | 5,503 | +19.20(+14.48%) |
Feb 14, 2022 | 136.50 | 138.71 | 132.00 | 132.60 | 3,996 | -1.50(-1.12%) |
Feb 11, 2022 | 130.20 | 138.00 | 127.50 | 134.10 | 15,481 | +5.10(+3.95%) |
Feb 10, 2022 | 129.90 | 140.70 | 122.70 | 129.00 | 3,523 | -2.70(-2.05%) |
Feb 09, 2022 | 124.80 | 132.00 | 121.80 | 131.70 | 3,456 | +9.60(+7.86%) |
Feb 08, 2022 | 129.00 | 130.50 | 120.00 | 122.10 | 4,932 | -6.60(-5.13%) |
Feb 07, 2022 | 132.90 | 135.00 | 125.70 | 128.70 | 2,212 | -2.10(-1.61%) |
Feb 04, 2022 | 122.40 | 130.80 | 121.65 | 130.80 | 2,025 | +8.70(+7.13%) |
Feb 03, 2022 | 127.20 | 134.93 | 121.50 | 122.10 | 1,871 | -6.90(-5.35%) |
Feb 02, 2022 | 138.30 | 141.00 | 129.00 | 129.00 | 1,996 | -9.30(-6.72%) |