Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.73 | 86.16 | 79.20 | 79.42 | 251,146 | -5.01(-5.93%) |
Apr 28, 2022 | 84.75 | 86.31 | 81.90 | 84.43 | 315,737 | +0.98(+1.17%) |
Apr 27, 2022 | 84.46 | 88.35 | 82.47 | 83.45 | 341,363 | -3.10(-3.58%) |
Apr 26, 2022 | 92.22 | 92.48 | 86.40 | 86.55 | 159,465 | -6.96(-7.44%) |
Apr 25, 2022 | 88.08 | 93.79 | 88.08 | 93.51 | 154,199 | +4.52(+5.08%) |
Apr 22, 2022 | 92.61 | 93.94 | 87.48 | 88.99 | 185,353 | -4.70(-5.02%) |
Apr 21, 2022 | 103.14 | 104.58 | 92.83 | 93.69 | 184,537 | -7.71(-7.60%) |
Apr 20, 2022 | 105.11 | 105.11 | 100.59 | 101.40 | 96,657 | -3.09(-2.96%) |
Apr 19, 2022 | 102.36 | 106.77 | 102.36 | 104.49 | 117,389 | +2.28(+2.23%) |
Apr 18, 2022 | 103.96 | 103.96 | 99.45 | 102.21 | 200,157 | -1.96(-1.88%) |
Apr 14, 2022 | 109.45 | 109.45 | 102.75 | 104.17 | 250,502 | -4.72(-4.33%) |
Apr 13, 2022 | 108.96 | 110.28 | 108.17 | 108.89 | 96,278 | -0.09(-0.08%) |
Apr 12, 2022 | 111.23 | 114.73 | 108.90 | 108.98 | 93,474 | -0.16(-0.15%) |
Apr 11, 2022 | 107.29 | 111.57 | 106.38 | 109.14 | 79,583 | +0.38(+0.35%) |
Apr 08, 2022 | 111.28 | 111.52 | 108.42 | 108.76 | 140,165 | -2.83(-2.54%) |
Apr 07, 2022 | 112.62 | 112.89 | 109.38 | 111.59 | 143,003 | -1.72(-1.52%) |
Apr 06, 2022 | 122.20 | 123.73 | 112.87 | 113.31 | 224,228 | -11.37(-9.12%) |
Apr 05, 2022 | 127.24 | 127.26 | 122.14 | 124.68 | 233,411 | -3.03(-2.37%) |
Apr 04, 2022 | 123.79 | 129.30 | 123.79 | 127.71 | 147,764 | +5.31(+4.34%) |
Apr 01, 2022 | 120.26 | 122.47 | 118.46 | 122.40 | 149,309 | +2.73(+2.28%) |
Mar 31, 2022 | 120.88 | 123.75 | 119.48 | 119.67 | 135,010 | -1.10(-0.91%) |
Mar 30, 2022 | 122.11 | 124.13 | 119.50 | 120.77 | 122,833 | -2.09(-1.70%) |
Mar 29, 2022 | 121.79 | 124.92 | 120.83 | 122.86 | 110,434 | +3.36(+2.81%) |
Mar 28, 2022 | 116.41 | 119.50 | 115.38 | 119.50 | 104,478 | +3.95(+3.42%) |
Mar 25, 2022 | 117.39 | 118.70 | 113.67 | 115.55 | 92,781 | -1.63(-1.39%) |
Mar 24, 2022 | 121.01 | 121.01 | 115.58 | 117.18 | 102,275 | -3.08(-2.56%) |
Mar 23, 2022 | 120.02 | 122.81 | 117.71 | 120.26 | 124,053 | -1.28(-1.05%) |
Mar 22, 2022 | 117.44 | 123.31 | 116.68 | 121.54 | 142,955 | +3.80(+3.23%) |
Mar 21, 2022 | 119.80 | 122.01 | 117.52 | 117.74 | 180,653 | -2.06(-1.72%) |
Mar 18, 2022 | 110.87 | 119.96 | 110.87 | 119.80 | 215,743 | +7.36(+6.55%) |
Mar 17, 2022 | 107.28 | 112.46 | 106.93 | 112.44 | 202,846 | +4.60(+4.27%) |
Mar 16, 2022 | 104.01 | 110.42 | 104.01 | 107.84 | 216,036 | +6.23(+6.13%) |
Mar 15, 2022 | 96.44 | 101.89 | 96.43 | 101.61 | 174,841 | +5.68(+5.92%) |
Mar 14, 2022 | 97.27 | 99.40 | 94.26 | 95.93 | 158,109 | -1.33(-1.37%) |
Mar 11, 2022 | 103.21 | 103.44 | 97.18 | 97.26 | 169,970 | -5.25(-5.12%) |
Mar 10, 2022 | 100.82 | 103.57 | 97.82 | 102.51 | 217,380 | -0.59(-0.57%) |
Mar 09, 2022 | 103.53 | 105.94 | 102.62 | 103.10 | 181,563 | +2.70(+2.69%) |
Mar 08, 2022 | 96.91 | 106.74 | 95.13 | 100.40 | 271,786 | +3.97(+4.12%) |
Mar 07, 2022 | 96.92 | 101.12 | 95.67 | 96.43 | 237,976 | -1.55(-1.58%) |
Mar 04, 2022 | 105.19 | 105.21 | 96.90 | 97.98 | 258,597 | -8.30(-7.81%) |
Mar 03, 2022 | 113.90 | 113.90 | 105.51 | 106.28 | 170,984 | -6.99(-6.17%) |
Mar 02, 2022 | 118.01 | 118.01 | 110.45 | 113.27 | 179,476 | -3.51(-3.01%) |
Mar 01, 2022 | 121.00 | 122.69 | 114.54 | 116.78 | 285,154 | -4.23(-3.50%) |
Feb 28, 2022 | 115.10 | 122.06 | 115.10 | 121.01 | 284,460 | +4.94(+4.26%) |
Feb 25, 2022 | 110.50 | 116.38 | 105.35 | 116.07 | 525,282 | +15.71(+15.65%) |
Feb 24, 2022 | 92.74 | 100.94 | 90.97 | 100.36 | 459,529 | +4.03(+4.18%) |
Feb 23, 2022 | 104.62 | 105.28 | 96.01 | 96.33 | 311,305 | -7.74(-7.44%) |
Feb 22, 2022 | 109.40 | 109.60 | 103.80 | 104.07 | 223,532 | -6.17(-5.60%) |
Feb 18, 2022 | 110.24 | 0 | +0.51(+0.46%) | |||
Feb 17, 2022 | 110.91 | 112.40 | 108.24 | 109.73 | 216,913 | -1.87(-1.68%) |
Feb 16, 2022 | 117.17 | 117.17 | 110.30 | 111.60 | 192,554 | -5.67(-4.83%) |
Feb 15, 2022 | 114.44 | 118.08 | 114.44 | 117.27 | 172,077 | +3.84(+3.39%) |
Feb 14, 2022 | 115.00 | 116.78 | 112.68 | 113.43 | 209,229 | -2.17(-1.88%) |
Feb 11, 2022 | 119.02 | 123.53 | 115.01 | 115.60 | 190,477 | -3.90(-3.26%) |
Feb 10, 2022 | 121.58 | 127.83 | 118.76 | 119.50 | 238,580 | -4.85(-3.90%) |
Feb 09, 2022 | 123.76 | 126.63 | 122.81 | 124.35 | 180,087 | +0.80(+0.65%) |
Feb 08, 2022 | 118.73 | 123.97 | 118.54 | 123.55 | 120,824 | +4.52(+3.80%) |
Feb 07, 2022 | 125.18 | 128.00 | 114.72 | 119.03 | 566,355 | -6.17(-4.93%) |
Feb 04, 2022 | 126.70 | 127.36 | 122.01 | 125.20 | 150,189 | -1.10(-0.87%) |
Feb 03, 2022 | 127.26 | 130.62 | 126.30 | 251,234 | -4.20(-3.22%) | |
Feb 02, 2022 | 123.94 | 130.66 | 121.95 | 130.50 | 385,662 | +5.87(+4.71%) |