Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 116.75 | 117.08 | 112.50 | 113.17 | 171,822 | -3.18(-2.74%) |
Apr 28, 2022 | 114.55 | 117.01 | 112.21 | 116.35 | 111,726 | +3.71(+3.30%) |
Apr 27, 2022 | 114.61 | 115.63 | 112.18 | 112.64 | 175,436 | -2.13(-1.85%) |
Apr 26, 2022 | 117.79 | 118.66 | 114.34 | 114.76 | 209,585 | -4.68(-3.92%) |
Apr 25, 2022 | 119.03 | 120.06 | 117.81 | 119.44 | 179,724 | -1.36(-1.13%) |
Apr 22, 2022 | 124.26 | 124.53 | 120.02 | 120.80 | 173,052 | -4.39(-3.51%) |
Apr 21, 2022 | 124.73 | 127.60 | 124.39 | 125.20 | 209,192 | +0.30(+0.24%) |
Apr 20, 2022 | 124.31 | 126.84 | 123.12 | 124.89 | 194,459 | +2.09(+1.70%) |
Apr 19, 2022 | 122.05 | 123.81 | 121.92 | 122.81 | 117,833 | +0.27(+0.22%) |
Apr 18, 2022 | 122.46 | 124.10 | 121.71 | 122.53 | 107,689 | -0.61(-0.50%) |
Apr 14, 2022 | 121.67 | 124.31 | 121.55 | 123.15 | 145,809 | +2.05(+1.69%) |
Apr 13, 2022 | 120.58 | 122.59 | 120.44 | 121.09 | 94,049 | -0.73(-0.60%) |
Apr 12, 2022 | 121.77 | 123.56 | 120.82 | 121.82 | 168,506 | +1.43(+1.19%) |
Apr 11, 2022 | 119.39 | 122.43 | 119.16 | 120.40 | 171,267 | +1.32(+1.11%) |
Apr 08, 2022 | 118.82 | 120.01 | 118.59 | 119.07 | 204,345 | +0.01(+0.01%) |
Apr 07, 2022 | 119.40 | 120.36 | 117.66 | 119.06 | 296,155 | -0.01(-0.01%) |
Apr 06, 2022 | 118.28 | 119.96 | 118.00 | 119.07 | 210,467 | -0.51(-0.43%) |
Apr 05, 2022 | 124.73 | 124.73 | 119.52 | 119.58 | 168,095 | -5.07(-4.07%) |
Apr 04, 2022 | 123.79 | 125.84 | 122.92 | 124.66 | 153,191 | +0.09(+0.08%) |
Apr 01, 2022 | 122.85 | 125.32 | 120.97 | 124.56 | 352,378 | +2.27(+1.85%) |
Mar 31, 2022 | 122.70 | 123.81 | 122.02 | 122.30 | 130,858 | -0.81(-0.66%) |
Mar 30, 2022 | 128.37 | 128.37 | 120.65 | 123.11 | 223,173 | -4.56(-3.57%) |
Mar 29, 2022 | 127.59 | 128.81 | 123.60 | 127.67 | 238,085 | +2.35(+1.88%) |
Mar 28, 2022 | 125.92 | 126.39 | 124.00 | 125.32 | 121,097 | -1.45(-1.15%) |
Mar 25, 2022 | 129.15 | 130.07 | 126.25 | 126.77 | 108,761 | -2.37(-1.84%) |
Mar 24, 2022 | 126.18 | 129.65 | 125.57 | 129.15 | 86,468 | +2.66(+2.11%) |
Mar 23, 2022 | 127.61 | 128.21 | 125.03 | 126.48 | 101,499 | -2.64(-2.04%) |
Mar 22, 2022 | 127.19 | 130.32 | 126.40 | 129.12 | 112,519 | +2.97(+2.35%) |
Mar 21, 2022 | 128.80 | 128.81 | 125.47 | 126.15 | 116,238 | -1.41(-1.10%) |
Mar 18, 2022 | 128.02 | 128.42 | 124.86 | 127.56 | 261,526 | +0.27(+0.22%) |
Mar 17, 2022 | 126.46 | 128.87 | 126.23 | 127.28 | 94,743 | -0.55(-0.43%) |
Mar 16, 2022 | 124.99 | 128.28 | 124.28 | 127.83 | 210,663 | +3.82(+3.08%) |
Mar 15, 2022 | 128.94 | 129.40 | 123.38 | 124.02 | 183,004 | -4.40(-3.43%) |
Mar 14, 2022 | 126.79 | 129.84 | 125.69 | 128.42 | 175,632 | +3.18(+2.54%) |
Mar 11, 2022 | 125.91 | 128.42 | 124.76 | 125.23 | 126,813 | +0.25(+0.20%) |
Mar 10, 2022 | 124.13 | 123.23 | 124.98 | 104,332 | -0.75(-0.59%) | |
Mar 09, 2022 | 124.73 | 126.45 | 124.57 | 125.72 | 161,066 | +4.21(+3.47%) |
Mar 08, 2022 | 121.80 | 124.19 | 119.07 | 121.51 | 95,921 | +0.75(+0.62%) |
Mar 07, 2022 | 128.38 | 128.38 | 120.76 | 120.76 | 149,009 | -7.24(-5.66%) |
Mar 04, 2022 | 129.16 | 129.25 | 126.49 | 128.00 | 96,577 | -3.01(-2.30%) |
Mar 03, 2022 | 131.73 | 131.94 | 129.70 | 131.02 | 90,422 | -0.17(-0.13%) |
Mar 02, 2022 | 129.42 | 131.84 | 129.42 | 131.19 | 149,649 | +3.41(+2.67%) |
Mar 01, 2022 | 131.18 | 131.73 | 125.12 | 127.78 | 278,050 | -2.96(-2.26%) |
Feb 28, 2022 | 128.85 | 131.98 | 128.37 | 130.73 | 147,658 | +0.74(+0.57%) |
Feb 25, 2022 | 130.98 | 132.16 | 129.50 | 130.00 | 127,333 | -0.41(-0.31%) |
Feb 24, 2022 | 124.64 | 131.04 | 123.45 | 130.40 | 256,200 | +1.89(+1.47%) |
Feb 23, 2022 | 132.09 | 132.09 | 127.19 | 128.51 | 217,693 | -1.89(-1.45%) |
Feb 22, 2022 | 128.89 | 132.11 | 127.59 | 130.40 | 173,877 | +0.47(+0.36%) |
Feb 18, 2022 | 129.93 | 0 | -0.08(-0.06%) | |||
Feb 17, 2022 | 130.37 | 131.51 | 129.04 | 130.01 | 96,089 | -1.58(-1.20%) |
Feb 16, 2022 | 130.78 | 131.73 | 129.07 | 131.59 | 88,361 | +0.10(+0.08%) |
Feb 15, 2022 | 130.46 | 133.30 | 129.84 | 131.48 | 105,008 | +3.59(+2.80%) |
Feb 14, 2022 | 132.20 | 133.94 | 126.12 | 127.90 | 346,136 | -5.72(-4.28%) |
Feb 11, 2022 | 133.73 | 135.63 | 132.41 | 133.62 | 180,310 | +1.67(+1.26%) |
Feb 10, 2022 | 132.38 | 135.47 | 131.62 | 131.95 | 158,000 | -2.31(-1.72%) |
Feb 09, 2022 | 134.23 | 134.96 | 132.80 | 134.26 | 306,780 | +0.66(+0.49%) |
Feb 08, 2022 | 132.33 | 134.60 | 131.49 | 133.60 | 374,772 | +1.84(+1.40%) |
Feb 07, 2022 | 132.74 | 136.42 | 130.82 | 131.76 | 173,948 | +0.81(+0.62%) |
Feb 04, 2022 | 128.67 | 132.53 | 127.31 | 130.95 | 164,570 | +0.94(+0.72%) |
Feb 03, 2022 | 122.69 | 132.89 | 130.01 | 260,787 | +7.07(+5.75%) | |
Feb 02, 2022 | 123.74 | 125.22 | 121.06 | 122.94 | 240,017 | -0.43(-0.35%) |