Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 109.22 | 109.64 | 104.16 | 104.35 | 3,581,250 | -5.67(-5.15%) |
Apr 28, 2022 | 107.91 | 110.59 | 106.85 | 110.02 | 2,615,805 | +2.02(+1.87%) |
Apr 27, 2022 | 110.19 | 110.72 | 107.94 | 108.00 | 2,297,857 | -1.77(-1.61%) |
Apr 26, 2022 | 111.54 | 112.28 | 109.69 | 109.77 | 2,136,363 | -1.91(-1.71%) |
Apr 25, 2022 | 111.32 | 112.05 | 109.60 | 111.68 | 2,322,031 | +0.36(+0.33%) |
Apr 22, 2022 | 115.71 | 115.71 | 111.18 | 111.32 | 2,248,611 | -4.39(-3.80%) |
Apr 21, 2022 | 118.72 | 119.21 | 115.46 | 115.72 | 1,695,668 | -1.54(-1.31%) |
Apr 20, 2022 | 116.49 | 118.06 | 115.88 | 117.25 | 1,860,965 | +1.12(+0.97%) |
Apr 19, 2022 | 113.88 | 116.51 | 113.10 | 116.13 | 1,662,985 | +3.03(+2.68%) |
Apr 18, 2022 | 112.68 | 114.18 | 112.40 | 113.10 | 1,364,662 | +0.01(+0.01%) |
Apr 14, 2022 | 113.20 | 114.48 | 112.92 | 113.09 | 2,022,891 | +0.27(+0.23%) |
Apr 13, 2022 | 111.43 | 113.82 | 111.22 | 112.83 | 1,878,348 | +1.24(+1.11%) |
Apr 12, 2022 | 111.76 | 114.01 | 111.17 | 111.59 | 1,650,875 | -0.53(-0.47%) |
Apr 11, 2022 | 112.51 | 114.17 | 111.72 | 112.12 | 1,226,016 | -0.61(-0.54%) |
Apr 08, 2022 | 111.51 | 113.66 | 110.97 | 112.73 | 2,040,920 | +1.73(+1.56%) |
Apr 07, 2022 | 112.68 | 112.77 | 109.20 | 110.99 | 2,875,453 | -2.08(-1.84%) |
Apr 06, 2022 | 114.97 | 115.12 | 111.67 | 113.07 | 2,630,986 | -2.41(-2.08%) |
Apr 05, 2022 | 118.94 | 119.94 | 115.24 | 115.48 | 1,944,116 | -3.49(-2.94%) |
Apr 04, 2022 | 117.27 | 119.29 | 115.98 | 118.97 | 1,948,460 | +1.35(+1.15%) |
Apr 01, 2022 | 116.97 | 117.85 | 116.08 | 117.62 | 1,778,458 | +1.27(+1.10%) |
Mar 31, 2022 | 119.06 | 119.75 | 116.34 | 116.34 | 2,635,570 | -2.86(-2.40%) |
Mar 30, 2022 | 121.91 | 122.61 | 118.80 | 119.20 | 1,522,221 | -2.91(-2.38%) |
Mar 29, 2022 | 118.44 | 122.42 | 118.14 | 122.11 | 2,790,998 | +5.60(+4.80%) |
Mar 28, 2022 | 115.68 | 116.56 | 114.66 | 116.51 | 1,845,433 | +1.40(+1.21%) |
Mar 25, 2022 | 115.42 | 116.01 | 114.65 | 115.11 | 2,324,854 | +0.03(+0.03%) |
Mar 24, 2022 | 114.99 | 115.43 | 114.12 | 115.08 | 1,666,763 | +0.11(+0.09%) |
Mar 23, 2022 | 116.80 | 117.35 | 114.85 | 114.97 | 1,361,256 | -2.50(-2.13%) |
Mar 22, 2022 | 115.98 | 118.90 | 115.72 | 117.48 | 2,832,196 | +3.34(+2.93%) |
Mar 21, 2022 | 116.42 | 116.57 | 113.17 | 114.13 | 3,029,208 | -1.58(-1.36%) |
Mar 18, 2022 | 114.64 | 116.34 | 114.50 | 115.71 | 4,721,577 | -0.72(-0.61%) |
Mar 17, 2022 | 115.40 | 117.10 | 114.91 | 116.42 | 2,311,872 | +0.28(+0.24%) |
Mar 16, 2022 | 115.97 | 117.14 | 113.45 | 116.14 | 2,883,853 | +2.17(+1.90%) |
Mar 15, 2022 | 113.73 | 114.99 | 112.34 | 113.97 | 2,129,812 | +0.61(+0.54%) |
Mar 14, 2022 | 115.96 | 117.22 | 112.10 | 113.36 | 2,776,699 | -1.64(-1.43%) |
Mar 11, 2022 | 118.51 | 118.58 | 114.97 | 115.01 | 2,881,476 | -2.26(-1.93%) |
Mar 10, 2022 | 114.98 | 117.56 | 117.27 | 1,770,475 | +0.03(+0.03%) | |
Mar 09, 2022 | 117.97 | 119.67 | 117.12 | 117.24 | 1,954,015 | +2.50(+2.18%) |
Mar 08, 2022 | 112.58 | 116.92 | 111.86 | 114.73 | 3,576,826 | +2.72(+2.43%) |
Mar 07, 2022 | 118.62 | 118.66 | 111.95 | 112.01 | 4,540,515 | -7.53(-6.30%) |
Mar 04, 2022 | 120.20 | 120.43 | 116.86 | 119.54 | 2,652,308 | -2.20(-1.81%) |
Mar 03, 2022 | 122.31 | 123.07 | 120.12 | 121.74 | 2,162,656 | +0.56(+0.46%) |
Mar 02, 2022 | 118.70 | 122.02 | 118.69 | 121.18 | 2,392,478 | +3.64(+3.10%) |
Mar 01, 2022 | 120.37 | 120.80 | 116.53 | 117.54 | 2,498,822 | -2.59(-2.15%) |
Feb 28, 2022 | 120.32 | 122.17 | 119.25 | 120.12 | 2,727,684 | -1.87(-1.53%) |
Feb 25, 2022 | 121.08 | 122.34 | 120.55 | 121.99 | 2,044,755 | +1.64(+1.36%) |
Feb 24, 2022 | 113.46 | 120.66 | 112.95 | 120.35 | 3,554,788 | +3.27(+2.80%) |
Feb 23, 2022 | 121.48 | 122.54 | 116.52 | 117.08 | 2,263,560 | -3.48(-2.88%) |
Feb 22, 2022 | 122.25 | 122.59 | 119.40 | 120.55 | 2,650,323 | -2.53(-2.06%) |
Feb 18, 2022 | 123.08 | 0 | -2.38(-1.89%) | |||
Feb 17, 2022 | 124.92 | 128.16 | 124.89 | 125.46 | 4,061,691 | -0.17(-0.13%) |
Feb 16, 2022 | 124.03 | 126.00 | 123.40 | 125.62 | 1,960,260 | +2.22(+1.80%) |
Feb 15, 2022 | 124.10 | 124.79 | 122.72 | 123.41 | 1,855,070 | +1.24(+1.02%) |
Feb 14, 2022 | 123.82 | 124.26 | 121.43 | 122.17 | 2,346,054 | -1.69(-1.36%) |
Feb 11, 2022 | 125.61 | 127.83 | 122.76 | 123.85 | 2,470,754 | -1.88(-1.49%) |
Feb 10, 2022 | 124.00 | 128.80 | 123.35 | 125.73 | 3,117,154 | +0.78(+0.62%) |
Feb 09, 2022 | 125.09 | 125.79 | 123.52 | 124.95 | 2,981,268 | +0.92(+0.74%) |
Feb 08, 2022 | 122.09 | 126.27 | 120.31 | 124.03 | 5,210,545 | -6.01(-4.62%) |
Feb 07, 2022 | 127.09 | 130.81 | 126.52 | 130.04 | 3,692,908 | +3.27(+2.58%) |
Feb 04, 2022 | 125.95 | 128.20 | 123.78 | 126.78 | 2,215,813 | -0.33(-0.26%) |
Feb 03, 2022 | 129.21 | 126.92 | 127.11 | 1,762,174 | -3.48(-2.67%) | |
Feb 02, 2022 | 129.25 | 130.97 | 128.29 | 130.59 | 2,142,514 | +1.91(+1.49%) |