Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 116.75 | 117.53 | 114.42 | 114.62 | 222,847 | -2.66(-2.27%) |
Apr 28, 2022 | 115.93 | 118.28 | 114.19 | 117.28 | 454,846 | +1.46(+1.26%) |
Apr 27, 2022 | 114.55 | 117.53 | 114.42 | 115.82 | 804,576 | -0.42(-0.36%) |
Apr 26, 2022 | 119.38 | 119.38 | 116.20 | 116.24 | 499,293 | -4.94(-4.08%) |
Apr 25, 2022 | 121.93 | 121.93 | 118.68 | 121.19 | 481,177 | -2.80(-2.26%) |
Apr 22, 2022 | 128.04 | 128.89 | 123.36 | 123.99 | 588,667 | -3.68(-2.88%) |
Apr 21, 2022 | 129.49 | 131.22 | 127.29 | 127.67 | 585,095 | +0.40(+0.31%) |
Apr 20, 2022 | 126.21 | 127.60 | 125.30 | 127.27 | 528,584 | +2.37(+1.90%) |
Apr 19, 2022 | 121.76 | 126.22 | 121.28 | 124.90 | 571,863 | +3.58(+2.95%) |
Apr 18, 2022 | 121.32 | 122.60 | 119.85 | 121.32 | 426,943 | +0.00(+0.00%) |
Apr 14, 2022 | 120.81 | 121.34 | 119.37 | 121.32 | 451,734 | +0.48(+0.40%) |
Apr 13, 2022 | 116.36 | 121.14 | 116.35 | 120.84 | 541,752 | +5.10(+4.41%) |
Apr 12, 2022 | 116.36 | 117.87 | 115.72 | 115.74 | 481,540 | -1.91(-1.63%) |
Apr 11, 2022 | 117.03 | 118.65 | 116.65 | 117.65 | 468,389 | -0.86(-0.73%) |
Apr 08, 2022 | 118.45 | 119.15 | 117.63 | 118.51 | 916,644 | +0.39(+0.33%) |
Apr 07, 2022 | 117.24 | 118.65 | 117.20 | 118.13 | 199,606 | +2.95(+2.56%) |
Apr 06, 2022 | 116.40 | 117.09 | 114.45 | 115.18 | 246,370 | -4.04(-3.39%) |
Apr 05, 2022 | 121.27 | 121.82 | 118.87 | 119.22 | 280,364 | -4.13(-3.35%) |
Apr 04, 2022 | 122.45 | 123.87 | 122.45 | 123.35 | 163,771 | +0.36(+0.29%) |
Apr 01, 2022 | 123.42 | 123.77 | 121.99 | 122.99 | 174,178 | -0.28(-0.22%) |
Mar 31, 2022 | 126.15 | 126.35 | 123.20 | 123.27 | 435,002 | -2.74(-2.17%) |
Mar 30, 2022 | 125.71 | 128.38 | 125.36 | 126.00 | 446,084 | +0.08(+0.07%) |
Mar 29, 2022 | 125.03 | 127.34 | 123.94 | 125.92 | 520,026 | +0.66(+0.53%) |
Mar 28, 2022 | 125.28 | 127.02 | 123.82 | 125.26 | 458,518 | -3.18(-2.48%) |
Mar 25, 2022 | 129.43 | 129.43 | 126.70 | 128.44 | 437,754 | -4.24(-3.19%) |
Mar 24, 2022 | 132.25 | 133.76 | 130.93 | 132.68 | 287,523 | -1.19(-0.89%) |
Mar 23, 2022 | 133.87 | 135.33 | 132.34 | 133.87 | 129,561 | -1.71(-1.26%) |
Mar 22, 2022 | 133.71 | 135.90 | 133.67 | 135.58 | 219,018 | +1.93(+1.44%) |
Mar 21, 2022 | 133.83 | 133.88 | 132.60 | 133.65 | 248,009 | -1.18(-0.88%) |
Mar 18, 2022 | 130.42 | 137.20 | 129.79 | 134.83 | 438,168 | +1.97(+1.48%) |
Mar 17, 2022 | 128.82 | 134.50 | 127.47 | 132.87 | 490,149 | +1.50(+1.14%) |
Mar 16, 2022 | 132.41 | 132.41 | 128.59 | 131.37 | 526,467 | -1.16(-0.87%) |
Mar 15, 2022 | 140.79 | 140.79 | 129.38 | 132.52 | 484,244 | -8.14(-5.79%) |
Mar 14, 2022 | 133.74 | 141.06 | 133.74 | 140.66 | 604,947 | +9.13(+6.94%) |
Mar 11, 2022 | 132.94 | 133.68 | 129.53 | 131.53 | 560,147 | +0.91(+0.70%) |
Mar 10, 2022 | 128.05 | 131.94 | 126.73 | 130.62 | 862,770 | -5.40(-3.97%) |
Mar 09, 2022 | 131.91 | 136.48 | 130.56 | 136.01 | 669,623 | +0.36(+0.26%) |
Mar 08, 2022 | 129.28 | 153.66 | 121.80 | 135.66 | 910,347 | +10.78(+8.63%) |
Mar 07, 2022 | 132.27 | 132.62 | 124.77 | 124.88 | 701,696 | -7.81(-5.88%) |
Mar 04, 2022 | 133.99 | 134.30 | 132.68 | 132.68 | 702,472 | -5.09(-3.69%) |
Mar 03, 2022 | 137.81 | 138.54 | 136.72 | 137.77 | 187,696 | -1.27(-0.92%) |
Mar 02, 2022 | 137.62 | 139.24 | 136.91 | 139.04 | 166,773 | +1.77(+1.29%) |
Mar 01, 2022 | 138.99 | 139.03 | 136.25 | 137.27 | 50,183 | -1.24(-0.89%) |
Feb 28, 2022 | 137.13 | 139.37 | 136.97 | 138.51 | 55,591 | -1.74(-1.24%) |
Feb 25, 2022 | 138.19 | 140.25 | 138.62 | 140.25 | 76,261 | +3.37(+2.46%) |
Feb 24, 2022 | 134.42 | 137.63 | 133.64 | 136.88 | 71,405 | -1.09(-0.79%) |
Feb 23, 2022 | 140.22 | 140.54 | 137.72 | 137.97 | 44,142 | +0.71(+0.52%) |
Feb 22, 2022 | 138.21 | 138.68 | 136.34 | 137.26 | 32,128 | -1.13(-0.82%) |
Feb 18, 2022 | 138.39 | 0 | +1.32(+0.96%) | |||
Feb 17, 2022 | 137.50 | 138.28 | 136.46 | 137.07 | 27,531 | -1.00(-0.72%) |
Feb 16, 2022 | 137.38 | 138.36 | 136.24 | 138.07 | 45,683 | +0.94(+0.68%) |
Feb 15, 2022 | 136.31 | 137.41 | 135.65 | 137.13 | 53,925 | +2.41(+1.79%) |
Feb 14, 2022 | 133.46 | 135.65 | 133.33 | 134.72 | 42,974 | +0.16(+0.12%) |
Feb 11, 2022 | 137.39 | 137.53 | 134.01 | 134.56 | 39,059 | -4.08(-2.94%) |
Feb 10, 2022 | 137.84 | 139.86 | 137.79 | 138.63 | 56,491 | -0.93(-0.66%) |
Feb 09, 2022 | 139.34 | 139.70 | 138.47 | 139.56 | 37,548 | +1.20(+0.87%) |
Feb 08, 2022 | 137.24 | 138.55 | 136.84 | 138.36 | 36,179 | +1.09(+0.80%) |
Feb 07, 2022 | 138.11 | 138.78 | 137.20 | 137.27 | 29,609 | -1.24(-0.89%) |
Feb 04, 2022 | 139.10 | 139.60 | 138.42 | 138.51 | 61,378 | -4.96(-3.46%) |
Feb 03, 2022 | 142.87 | 144.18 | 141.99 | 143.47 | 65,250 | -2.78(-1.90%) |
Feb 02, 2022 | 145.33 | 146.25 | 144.78 | 146.25 | 40,737 | +1.36(+0.94%) |