Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.66 | 114.93 | 111.38 | 111.54 | 20,771 | -3.88(-3.36%) |
Apr 28, 2022 | 114.14 | 115.90 | 113.18 | 115.42 | 36,469 | +2.44(+2.16%) |
Apr 27, 2022 | 113.00 | 114.21 | 112.57 | 112.98 | 48,030 | +0.14(+0.13%) |
Apr 26, 2022 | 114.60 | 114.91 | 112.84 | 112.84 | 39,832 | -2.61(-2.26%) |
Apr 25, 2022 | 114.34 | 115.50 | 113.13 | 115.44 | 54,077 | +0.65(+0.57%) |
Apr 22, 2022 | 117.59 | 117.59 | 114.79 | 114.79 | 19,754 | -3.22(-2.73%) |
Apr 21, 2022 | 120.29 | 120.58 | 117.82 | 118.01 | 28,992 | -1.61(-1.34%) |
Apr 20, 2022 | 119.83 | 120.25 | 119.34 | 119.61 | 44,394 | +0.36(+0.30%) |
Apr 19, 2022 | 117.38 | 119.47 | 117.38 | 119.26 | 45,169 | +1.71(+1.46%) |
Apr 18, 2022 | 117.64 | 118.08 | 117.11 | 117.55 | 69,396 | -0.31(-0.26%) |
Apr 14, 2022 | 119.07 | 119.28 | 117.86 | 117.86 | 20,297 | -1.08(-0.91%) |
Apr 13, 2022 | 117.79 | 119.02 | 117.79 | 118.93 | 24,691 | +1.02(+0.86%) |
Apr 12, 2022 | 119.25 | 119.38 | 117.53 | 117.91 | 34,986 | -0.50(-0.42%) |
Apr 11, 2022 | 119.53 | 119.72 | 118.34 | 118.41 | 66,464 | -1.64(-1.37%) |
Apr 08, 2022 | 120.04 | 120.66 | 119.76 | 120.06 | 38,404 | +0.06(+0.05%) |
Apr 07, 2022 | 119.09 | 120.49 | 118.89 | 120.00 | 48,496 | +0.59(+0.49%) |
Apr 06, 2022 | 118.89 | 119.61 | 118.64 | 119.41 | 39,575 | -0.30(-0.25%) |
Apr 05, 2022 | 120.94 | 121.27 | 119.46 | 119.71 | 26,097 | -1.02(-0.84%) |
Apr 04, 2022 | 120.32 | 120.74 | 119.95 | 120.73 | 89,349 | +0.53(+0.44%) |
Apr 01, 2022 | 120.02 | 120.27 | 119.25 | 120.20 | 99,960 | +0.44(+0.37%) |
Mar 31, 2022 | 121.25 | 121.33 | 119.68 | 119.76 | 24,836 | -1.53(-1.26%) |
Mar 30, 2022 | 121.66 | 121.78 | 120.92 | 121.29 | 20,325 | -0.50(-0.41%) |
Mar 29, 2022 | 121.31 | 121.92 | 120.85 | 121.79 | 22,614 | +1.51(+1.25%) |
Mar 28, 2022 | 119.33 | 120.30 | 118.98 | 120.28 | 26,763 | +0.62(+0.52%) |
Mar 25, 2022 | 119.22 | 119.70 | 118.82 | 119.65 | 20,799 | +0.64(+0.53%) |
Mar 24, 2022 | 117.94 | 119.02 | 117.94 | 119.02 | 70,785 | +1.50(+1.28%) |
Mar 23, 2022 | 118.40 | 118.52 | 117.50 | 117.52 | 15,071 | -1.49(-1.25%) |
Mar 22, 2022 | 118.46 | 119.26 | 118.46 | 119.01 | 109,864 | +0.97(+0.82%) |
Mar 21, 2022 | 118.69 | 118.70 | 117.23 | 118.04 | 108,715 | -0.17(-0.15%) |
Mar 18, 2022 | 116.66 | 118.25 | 116.66 | 118.21 | 67,979 | +1.11(+0.94%) |
Mar 17, 2022 | 115.56 | 117.11 | 115.56 | 117.11 | 26,638 | +1.39(+1.20%) |
Mar 16, 2022 | 114.58 | 115.73 | 113.27 | 115.71 | 138,030 | +1.99(+1.75%) |
Mar 15, 2022 | 112.61 | 113.85 | 112.28 | 113.72 | 28,150 | +2.00(+1.79%) |
Mar 14, 2022 | 112.50 | 113.40 | 111.49 | 111.72 | 54,475 | -0.50(-0.45%) |
Mar 11, 2022 | 113.95 | 114.16 | 112.12 | 112.22 | 55,719 | -1.18(-1.04%) |
Mar 10, 2022 | 112.44 | 113.55 | 112.20 | 113.41 | 86,832 | -0.34(-0.30%) |
Mar 09, 2022 | 113.38 | 114.31 | 113.04 | 113.74 | 47,867 | +2.39(+2.15%) |
Mar 08, 2022 | 112.50 | 114.01 | 111.30 | 111.35 | 57,194 | -1.29(-1.14%) |
Mar 07, 2022 | 114.81 | 114.81 | 112.57 | 112.64 | 74,461 | -2.74(-2.38%) |
Mar 04, 2022 | 114.64 | 115.38 | 114.12 | 115.38 | 68,024 | -0.33(-0.29%) |
Mar 03, 2022 | 116.23 | 116.73 | 115.15 | 115.71 | 67,612 | -0.08(-0.07%) |
Mar 02, 2022 | 114.16 | 116.19 | 114.16 | 115.79 | 135,096 | +1.95(+1.71%) |
Mar 01, 2022 | 115.40 | 115.40 | 113.19 | 113.84 | 46,226 | -1.28(-1.11%) |
Feb 28, 2022 | 114.35 | 115.50 | 113.87 | 115.12 | 76,153 | -0.61(-0.53%) |
Feb 25, 2022 | 113.47 | 115.78 | 114.58 | 115.73 | 269,852 | +2.57(+2.27%) |
Feb 24, 2022 | 109.28 | 113.17 | 109.28 | 113.17 | 47,684 | +1.35(+1.20%) |
Feb 23, 2022 | 114.14 | 114.33 | 111.75 | 111.82 | 68,684 | -1.69(-1.49%) |
Feb 22, 2022 | 113.92 | 114.84 | 112.78 | 113.51 | 46,149 | -1.02(-0.89%) |
Feb 18, 2022 | 114.53 | 0 | -0.65(-0.57%) | |||
Feb 17, 2022 | 116.48 | 116.48 | 115.04 | 115.18 | 29,614 | -2.11(-1.80%) |
Feb 16, 2022 | 116.84 | 117.65 | 116.19 | 117.30 | 105,827 | +0.06(+0.05%) |
Feb 15, 2022 | 117.26 | 117.36 | 116.79 | 117.24 | 32,619 | +1.45(+1.25%) |
Feb 14, 2022 | 116.28 | 116.41 | 114.95 | 115.79 | 61,446 | -0.70(-0.60%) |
Feb 11, 2022 | 118.39 | 118.74 | 116.20 | 116.49 | 56,141 | -1.79(-1.51%) |
Feb 10, 2022 | 119.02 | 120.01 | 117.80 | 118.28 | 33,921 | -2.20(-1.83%) |
Feb 09, 2022 | 119.87 | 120.59 | 119.87 | 120.48 | 23,386 | +1.71(+1.44%) |
Feb 08, 2022 | 117.86 | 119.00 | 117.71 | 118.77 | 28,390 | +0.72(+0.61%) |
Feb 07, 2022 | 118.55 | 118.85 | 117.85 | 118.05 | 18,161 | -0.40(-0.34%) |
Feb 04, 2022 | 118.09 | 119.30 | 117.36 | 118.45 | 15,930 | -0.09(-0.07%) |
Feb 03, 2022 | 119.61 | 118.39 | 118.54 | 49,867 | -2.34(-1.93%) | |
Feb 02, 2022 | 120.02 | 121.04 | 119.91 | 120.87 | 26,000 | +1.15(+0.96%) |