Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.68 | 111.87 | 108.26 | 108.47 | 691,297 | -2.97(-2.66%) |
Apr 28, 2022 | 110.47 | 112.26 | 108.71 | 111.43 | 407,121 | +1.50(+1.37%) |
Apr 27, 2022 | 110.09 | 111.31 | 109.03 | 109.93 | 853,354 | -0.49(-0.44%) |
Apr 26, 2022 | 112.78 | 114.06 | 110.35 | 110.42 | 536,334 | -3.32(-2.92%) |
Apr 25, 2022 | 113.84 | 114.03 | 111.30 | 113.74 | 471,594 | -0.77(-0.67%) |
Apr 22, 2022 | 115.59 | 116.52 | 114.31 | 114.50 | 420,167 | -1.58(-1.36%) |
Apr 21, 2022 | 121.49 | 122.33 | 115.42 | 116.08 | 706,653 | -4.87(-4.03%) |
Apr 20, 2022 | 119.33 | 121.47 | 119.03 | 120.95 | 284,882 | +2.45(+2.07%) |
Apr 19, 2022 | 115.58 | 118.92 | 115.58 | 118.50 | 254,812 | +3.21(+2.78%) |
Apr 18, 2022 | 114.89 | 116.50 | 114.62 | 115.29 | 371,317 | +0.31(+0.27%) |
Apr 14, 2022 | 115.22 | 116.18 | 114.84 | 114.97 | 295,205 | +0.12(+0.10%) |
Apr 13, 2022 | 113.76 | 115.03 | 113.30 | 114.86 | 291,437 | +1.20(+1.05%) |
Apr 12, 2022 | 113.73 | 115.17 | 113.32 | 113.66 | 309,481 | +0.30(+0.27%) |
Apr 11, 2022 | 113.66 | 115.95 | 113.25 | 113.35 | 457,000 | -0.65(-0.57%) |
Apr 08, 2022 | 116.27 | 116.97 | 113.92 | 114.00 | 339,710 | -2.09(-1.80%) |
Apr 07, 2022 | 116.83 | 117.27 | 114.76 | 116.09 | 414,144 | -0.78(-0.66%) |
Apr 06, 2022 | 117.98 | 118.02 | 116.57 | 116.87 | 361,290 | -1.64(-1.38%) |
Apr 05, 2022 | 121.39 | 123.00 | 118.34 | 118.51 | 471,742 | -3.13(-2.57%) |
Apr 04, 2022 | 122.10 | 122.24 | 120.13 | 121.64 | 409,305 | -1.06(-0.86%) |
Apr 01, 2022 | 122.91 | 123.95 | 120.38 | 122.70 | 488,760 | +0.07(+0.06%) |
Mar 31, 2022 | 124.94 | 126.29 | 122.50 | 122.63 | 330,969 | -2.50(-2.00%) |
Mar 30, 2022 | 125.82 | 126.77 | 124.32 | 125.14 | 728,524 | -0.90(-0.72%) |
Mar 29, 2022 | 123.50 | 126.38 | 123.13 | 126.04 | 569,810 | +3.36(+2.74%) |
Mar 28, 2022 | 123.11 | 123.62 | 121.93 | 122.68 | 310,668 | -0.94(-0.76%) |
Mar 25, 2022 | 123.52 | 124.20 | 122.88 | 123.62 | 371,906 | +0.42(+0.34%) |
Mar 24, 2022 | 122.65 | 123.60 | 120.73 | 123.20 | 366,342 | +0.01(+0.01%) |
Mar 23, 2022 | 123.70 | 124.54 | 122.99 | 123.19 | 316,431 | -0.60(-0.48%) |
Mar 22, 2022 | 123.20 | 124.52 | 122.72 | 123.79 | 329,356 | +1.54(+1.26%) |
Mar 21, 2022 | 120.65 | 122.58 | 119.32 | 122.25 | 593,303 | +1.08(+0.89%) |
Mar 18, 2022 | 121.89 | 123.58 | 121.04 | 121.17 | 2,654,600 | -1.41(-1.15%) |
Mar 17, 2022 | 120.81 | 123.22 | 120.10 | 122.58 | 670,991 | +1.56(+1.29%) |
Mar 16, 2022 | 122.62 | 125.55 | 119.96 | 121.02 | 713,121 | -0.95(-0.78%) |
Mar 15, 2022 | 120.45 | 122.22 | 117.51 | 121.97 | 609,110 | +2.03(+1.70%) |
Mar 14, 2022 | 120.62 | 121.70 | 119.36 | 119.94 | 605,810 | +0.34(+0.29%) |
Mar 11, 2022 | 119.19 | 121.44 | 118.10 | 119.60 | 354,091 | +0.87(+0.74%) |
Mar 10, 2022 | 114.99 | 119.12 | 114.89 | 118.72 | 372,720 | +1.44(+1.23%) |
Mar 09, 2022 | 116.01 | 118.42 | 116.01 | 117.28 | 501,394 | +2.90(+2.53%) |
Mar 08, 2022 | 114.05 | 116.68 | 113.04 | 114.39 | 354,822 | +1.06(+0.94%) |
Mar 07, 2022 | 116.22 | 117.75 | 113.25 | 113.32 | 309,030 | -3.11(-2.67%) |
Mar 04, 2022 | 118.35 | 119.00 | 114.76 | 116.44 | 344,504 | -2.59(-2.18%) |
Mar 03, 2022 | 122.34 | 122.34 | 117.25 | 119.03 | 581,457 | -2.85(-2.34%) |
Mar 02, 2022 | 120.49 | 122.82 | 120.08 | 121.88 | 576,971 | +2.36(+1.97%) |
Mar 01, 2022 | 122.45 | 122.74 | 117.89 | 119.52 | 613,526 | -2.84(-2.32%) |
Feb 28, 2022 | 120.42 | 123.12 | 119.58 | 122.36 | 674,566 | +1.64(+1.36%) |
Feb 25, 2022 | 118.09 | 121.00 | 118.29 | 120.72 | 561,686 | +3.02(+2.57%) |
Feb 24, 2022 | 113.33 | 118.05 | 112.15 | 117.69 | 454,229 | +1.89(+1.64%) |
Feb 23, 2022 | 116.13 | 118.10 | 115.58 | 115.80 | 371,830 | +0.81(+0.70%) |
Feb 22, 2022 | 117.97 | 118.62 | 114.55 | 114.99 | 674,455 | -3.15(-2.67%) |
Feb 18, 2022 | 118.14 | 0 | +0.11(+0.09%) | |||
Feb 17, 2022 | 117.71 | 118.44 | 115.86 | 118.04 | 449,980 | -0.53(-0.45%) |
Feb 16, 2022 | 116.19 | 119.61 | 116.07 | 118.57 | 445,417 | +2.11(+1.81%) |
Feb 15, 2022 | 114.13 | 116.78 | 112.72 | 116.46 | 334,846 | +3.25(+2.88%) |
Feb 14, 2022 | 112.10 | 113.59 | 111.67 | 113.20 | 503,272 | +0.97(+0.86%) |
Feb 11, 2022 | 114.39 | 115.39 | 111.63 | 112.23 | 716,980 | -1.84(-1.62%) |
Feb 10, 2022 | 113.73 | 116.84 | 113.31 | 114.08 | 474,277 | -0.90(-0.78%) |
Feb 09, 2022 | 113.22 | 115.40 | 113.17 | 114.98 | 621,820 | +2.20(+1.96%) |
Feb 08, 2022 | 110.13 | 113.05 | 109.14 | 112.77 | 544,181 | +2.86(+2.60%) |
Feb 07, 2022 | 107.95 | 110.60 | 107.08 | 109.91 | 374,259 | +1.84(+1.71%) |
Feb 04, 2022 | 107.58 | 108.78 | 105.81 | 108.07 | 392,124 | -0.38(-0.35%) |
Feb 03, 2022 | 108.43 | 110.33 | 108.45 | 473,394 | -0.85(-0.78%) | |
Feb 02, 2022 | 107.30 | 110.35 | 106.92 | 109.30 | 486,456 | +2.01(+1.87%) |