Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 124.63 | 126.65 | 120.66 | 121.72 | 480,162 | -3.94(-3.14%) |
Apr 28, 2022 | 123.76 | 126.95 | 117.91 | 125.67 | 648,783 | +4.01(+3.30%) |
Apr 27, 2022 | 118.17 | 122.94 | 117.50 | 121.66 | 472,491 | +2.98(+2.51%) |
Apr 26, 2022 | 122.57 | 123.46 | 118.48 | 118.67 | 443,163 | -5.21(-4.21%) |
Apr 25, 2022 | 122.20 | 124.11 | 118.71 | 123.89 | 400,722 | -0.23(-0.18%) |
Apr 22, 2022 | 129.98 | 129.98 | 122.91 | 124.11 | 362,511 | -7.41(-5.63%) |
Apr 21, 2022 | 132.41 | 134.69 | 130.50 | 131.52 | 669,407 | +2.67(+2.07%) |
Apr 20, 2022 | 128.99 | 131.93 | 128.24 | 128.85 | 257,158 | +0.65(+0.51%) |
Apr 19, 2022 | 122.44 | 128.82 | 121.88 | 128.20 | 256,688 | +5.99(+4.90%) |
Apr 18, 2022 | 121.11 | 123.90 | 120.68 | 122.21 | 172,020 | +0.55(+0.45%) |
Apr 14, 2022 | 122.67 | 124.96 | 121.59 | 121.66 | 352,861 | -0.71(-0.58%) |
Apr 13, 2022 | 118.39 | 122.63 | 118.39 | 122.37 | 362,217 | +3.99(+3.37%) |
Apr 12, 2022 | 117.01 | 120.29 | 116.26 | 118.38 | 494,195 | +2.97(+2.58%) |
Apr 11, 2022 | 115.47 | 119.55 | 113.62 | 115.40 | 365,232 | -1.42(-1.22%) |
Apr 08, 2022 | 118.06 | 120.12 | 116.44 | 116.83 | 376,856 | -1.23(-1.04%) |
Apr 07, 2022 | 122.88 | 123.00 | 117.91 | 118.05 | 470,054 | -4.88(-3.97%) |
Apr 06, 2022 | 122.34 | 124.78 | 121.44 | 122.93 | 455,163 | -1.57(-1.26%) |
Apr 05, 2022 | 127.08 | 128.30 | 124.19 | 124.50 | 464,445 | -3.31(-2.59%) |
Apr 04, 2022 | 129.88 | 130.56 | 127.25 | 127.81 | 445,661 | -2.55(-1.95%) |
Apr 01, 2022 | 128.94 | 131.92 | 128.94 | 130.35 | 467,709 | +1.84(+1.43%) |
Mar 31, 2022 | 128.55 | 131.26 | 128.17 | 128.52 | 346,622 | -0.60(-0.47%) |
Mar 30, 2022 | 132.08 | 133.19 | 128.93 | 129.12 | 305,321 | -3.64(-2.74%) |
Mar 29, 2022 | 131.30 | 134.27 | 130.45 | 132.76 | 381,778 | +3.45(+2.67%) |
Mar 28, 2022 | 130.84 | 130.84 | 126.79 | 129.32 | 384,212 | -1.88(-1.43%) |
Mar 25, 2022 | 130.93 | 131.69 | 128.73 | 131.19 | 392,877 | +0.89(+0.68%) |
Mar 24, 2022 | 128.44 | 130.33 | 127.22 | 130.31 | 255,326 | +2.41(+1.88%) |
Mar 23, 2022 | 128.52 | 129.46 | 126.77 | 127.90 | 326,037 | -1.59(-1.23%) |
Mar 22, 2022 | 130.45 | 132.20 | 128.39 | 129.49 | 422,709 | +0.10(+0.08%) |
Mar 21, 2022 | 129.06 | 131.26 | 126.52 | 129.39 | 335,962 | -0.81(-0.62%) |
Mar 18, 2022 | 129.92 | 130.86 | 127.19 | 130.20 | 574,383 | -1.71(-1.30%) |
Mar 17, 2022 | 128.36 | 131.96 | 127.51 | 131.91 | 295,232 | +2.06(+1.59%) |
Mar 16, 2022 | 125.50 | 129.99 | 124.81 | 129.84 | 565,318 | +6.00(+4.84%) |
Mar 15, 2022 | 120.35 | 123.88 | 119.74 | 123.85 | 474,518 | +4.52(+3.79%) |
Mar 14, 2022 | 119.99 | 122.83 | 118.59 | 119.33 | 540,303 | +0.82(+0.69%) |
Mar 11, 2022 | 116.50 | 119.59 | 115.63 | 118.50 | 568,519 | +3.56(+3.10%) |
Mar 10, 2022 | 109.51 | 115.06 | 114.94 | 410,537 | +2.24(+1.99%) | |
Mar 09, 2022 | 112.76 | 114.50 | 111.87 | 112.70 | 497,955 | +4.38(+4.04%) |
Mar 08, 2022 | 106.21 | 111.36 | 105.05 | 108.32 | 779,837 | +2.64(+2.49%) |
Mar 07, 2022 | 112.45 | 112.58 | 104.14 | 105.69 | 804,238 | -6.92(-6.15%) |
Mar 04, 2022 | 116.00 | 117.50 | 111.63 | 112.61 | 510,462 | -5.82(-4.91%) |
Mar 03, 2022 | 120.56 | 121.66 | 116.89 | 118.43 | 310,951 | -1.74(-1.45%) |
Mar 02, 2022 | 116.20 | 120.98 | 115.23 | 120.16 | 387,612 | +5.51(+4.81%) |
Mar 01, 2022 | 119.17 | 120.86 | 113.86 | 114.65 | 492,655 | -5.56(-4.63%) |
Feb 28, 2022 | 119.62 | 121.78 | 118.19 | 120.21 | 364,712 | -1.96(-1.60%) |
Feb 25, 2022 | 120.14 | 123.51 | 119.54 | 122.17 | 428,148 | +1.75(+1.45%) |
Feb 24, 2022 | 111.71 | 120.60 | 111.07 | 120.42 | 717,641 | +4.39(+3.78%) |
Feb 23, 2022 | 122.14 | 123.22 | 115.81 | 116.04 | 555,068 | -5.46(-4.49%) |
Feb 22, 2022 | 120.68 | 123.22 | 119.57 | 121.50 | 552,555 | +0.56(+0.47%) |
Feb 18, 2022 | 120.93 | 0 | +0.36(+0.30%) | |||
Feb 17, 2022 | 125.67 | 125.81 | 120.39 | 120.57 | 679,617 | -6.94(-5.44%) |
Feb 16, 2022 | 130.25 | 130.54 | 125.92 | 127.51 | 509,914 | -1.76(-1.36%) |
Feb 15, 2022 | 125.97 | 130.32 | 124.96 | 129.27 | 955,476 | +7.34(+6.02%) |
Feb 14, 2022 | 124.13 | 124.84 | 119.34 | 121.93 | 615,648 | -0.03(-0.02%) |
Feb 11, 2022 | 125.97 | 127.60 | 120.08 | 121.96 | 496,392 | -3.76(-2.99%) |
Feb 10, 2022 | 126.41 | 130.08 | 124.98 | 125.72 | 343,770 | -3.64(-2.82%) |
Feb 09, 2022 | 125.82 | 129.41 | 125.82 | 129.37 | 260,899 | +5.09(+4.09%) |
Feb 08, 2022 | 120.91 | 124.98 | 120.91 | 124.28 | 442,005 | +4.36(+3.64%) |
Feb 07, 2022 | 119.42 | 121.12 | 118.55 | 119.92 | 411,808 | +1.86(+1.57%) |
Feb 04, 2022 | 119.77 | 119.90 | 116.58 | 118.06 | 360,756 | -2.60(-2.15%) |
Feb 03, 2022 | 121.47 | 120.58 | 120.66 | 221,612 | -2.88(-2.33%) | |
Feb 02, 2022 | 123.89 | 125.18 | 121.67 | 123.54 | 308,074 | +0.63(+0.51%) |