Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.18 | 102.15 | 95.38 | 95.80 | 45,537,400 | +6.10(+6.80%) |
Apr 28, 2022 | 87.44 | 89.77 | 85.79 | 89.70 | 17,932,612 | +2.56(+2.93%) |
Apr 27, 2022 | 84.19 | 88.22 | 83.84 | 87.15 | 29,724,682 | +4.27(+5.16%) |
Apr 26, 2022 | 84.73 | 85.10 | 82.18 | 82.88 | 21,454,200 | -1.83(-2.16%) |
Apr 25, 2022 | 81.60 | 85.03 | 80.72 | 84.70 | 24,985,622 | -0.64(-0.75%) |
Apr 22, 2022 | 85.35 | 89.48 | 85.17 | 85.34 | 25,468,138 | +0.49(+0.58%) |
Apr 21, 2022 | 88.36 | 88.82 | 84.27 | 84.85 | 25,963,060 | -3.37(-3.83%) |
Apr 20, 2022 | 92.24 | 92.46 | 88.09 | 88.22 | 21,208,982 | -4.04(-4.37%) |
Apr 19, 2022 | 91.07 | 92.70 | 89.74 | 92.26 | 24,171,088 | -1.19(-1.28%) |
Apr 18, 2022 | 92.53 | 94.02 | 90.60 | 93.45 | 19,405,874 | -0.77(-0.82%) |
Apr 14, 2022 | 96.00 | 97.95 | 94.04 | 94.22 | 21,212,654 | -4.48(-4.54%) |
Apr 13, 2022 | 97.92 | 100.01 | 96.91 | 98.70 | 18,565,212 | +0.28(+0.28%) |
Apr 12, 2022 | 99.84 | 100.97 | 98.07 | 98.43 | 24,263,216 | -1.78(-1.77%) |
Apr 11, 2022 | 99.75 | 102.54 | 97.84 | 100.20 | 23,781,584 | -1.95(-1.91%) |
Apr 08, 2022 | 103.09 | 105.06 | 101.96 | 102.16 | 21,120,092 | -0.73(-0.71%) |
Apr 07, 2022 | 105.27 | 106.10 | 101.25 | 102.89 | 27,169,980 | -3.36(-3.17%) |
Apr 06, 2022 | 107.79 | 108.02 | 104.71 | 106.25 | 24,038,510 | -3.28(-2.99%) |
Apr 05, 2022 | 113.47 | 113.47 | 108.77 | 109.53 | 35,666,956 | -6.41(-5.53%) |
Apr 04, 2022 | 114.17 | 116.65 | 111.87 | 115.94 | 39,630,836 | +7.20(+6.62%) |
Apr 01, 2022 | 116.06 | 117.37 | 108.29 | 108.74 | 56,624,248 | +1.38(+1.29%) |
Mar 31, 2022 | 113.50 | 113.56 | 107.27 | 107.36 | 31,626,060 | -7.68(-6.67%) |
Mar 30, 2022 | 114.01 | 118.51 | 114.01 | 115.03 | 28,753,164 | -0.13(-0.11%) |
Mar 29, 2022 | 116.79 | 118.01 | 114.20 | 115.16 | 28,447,126 | +1.60(+1.41%) |
Mar 28, 2022 | 112.35 | 114.69 | 110.44 | 113.56 | 30,561,074 | +2.07(+1.86%) |
Mar 25, 2022 | 109.06 | 112.35 | 107.95 | 111.49 | 42,966,508 | -2.13(-1.88%) |
Mar 24, 2022 | 111.36 | 114.95 | 109.35 | 113.62 | 56,586,632 | -2.06(-1.78%) |
Mar 23, 2022 | 114.17 | 122.47 | 111.19 | 115.69 | 82,647,640 | +2.22(+1.96%) |
Mar 22, 2022 | 112.50 | 116.67 | 110.88 | 113.47 | 89,342,920 | +11.25(+11.01%) |
Mar 21, 2022 | 101.45 | 104.28 | 97.39 | 102.22 | 59,646,932 | -4.65(-4.35%) |
Mar 18, 2022 | 99.17 | 110.26 | 98.28 | 106.86 | 84,908,096 | +7.82(+7.90%) |
Mar 17, 2022 | 97.83 | 100.54 | 94.50 | 99.04 | 81,681,368 | -4.55(-4.39%) |
Mar 16, 2022 | 90.78 | 104.34 | 85.96 | 103.59 | 161,874,272 | +27.85(+36.76%) |
Mar 15, 2022 | 74.10 | 79.08 | 72.31 | 75.74 | 87,188,576 | -0.99(-1.29%) |
Mar 14, 2022 | 79.63 | 81.36 | 76.06 | 76.73 | 70,878,832 | -8.83(-10.32%) |
Mar 11, 2022 | 92.02 | 92.70 | 85.53 | 85.56 | 39,874,548 | -6.13(-6.68%) |
Mar 10, 2022 | 93.93 | 89.62 | 91.69 | 38,115,360 | -7.90(-7.94%) | |
Mar 09, 2022 | 98.93 | 99.63 | 97.02 | 99.59 | 21,107,048 | +3.38(+3.52%) |
Mar 08, 2022 | 98.00 | 99.57 | 94.30 | 96.21 | 23,549,674 | -1.14(-1.18%) |
Mar 07, 2022 | 98.24 | 101.99 | 97.29 | 97.35 | 20,924,656 | -1.91(-1.93%) |
Mar 04, 2022 | 98.96 | 103.00 | 98.01 | 99.27 | 24,922,284 | -1.43(-1.42%) |
Mar 03, 2022 | 104.62 | 105.22 | 99.73 | 100.70 | 21,965,454 | -3.33(-3.20%) |
Mar 02, 2022 | 105.97 | 105.97 | 101.87 | 104.02 | 21,223,662 | -1.65(-1.56%) |
Mar 01, 2022 | 104.45 | 109.77 | 104.45 | 105.67 | 21,482,568 | +1.88(+1.81%) |
Feb 28, 2022 | 104.56 | 106.06 | 102.27 | 103.80 | 23,341,450 | -2.71(-2.55%) |
Feb 25, 2022 | 106.46 | 107.00 | 103.34 | 106.51 | 21,716,496 | -0.98(-0.91%) |
Feb 24, 2022 | 98.74 | 107.50 | 98.69 | 107.48 | 35,728,168 | -0.78(-0.72%) |
Feb 23, 2022 | 113.57 | 113.87 | 108.15 | 108.27 | 24,736,774 | -3.17(-2.84%) |
Feb 22, 2022 | 112.49 | 113.33 | 110.57 | 111.43 | 22,007,006 | -5.98(-5.09%) |
Feb 18, 2022 | 117.41 | 0 | -5.37(-4.37%) | |||
Feb 17, 2022 | 123.34 | 127.68 | 122.41 | 122.78 | 16,097,844 | -1.11(-0.90%) |
Feb 16, 2022 | 123.94 | 125.89 | 122.86 | 123.89 | 18,226,580 | -0.67(-0.54%) |
Feb 15, 2022 | 122.13 | 125.12 | 121.74 | 124.57 | 14,805,840 | +4.26(+3.54%) |
Feb 14, 2022 | 118.96 | 120.76 | 117.79 | 120.30 | 13,324,041 | -0.33(-0.27%) |
Feb 11, 2022 | 123.67 | 125.04 | 120.32 | 120.63 | 14,082,857 | -1.71(-1.40%) |
Feb 10, 2022 | 122.46 | 126.64 | 121.76 | 122.33 | 16,282,218 | -2.49(-1.99%) |
Feb 09, 2022 | 121.46 | 125.12 | 120.32 | 124.82 | 18,477,112 | +4.54(+3.77%) |
Feb 08, 2022 | 116.59 | 120.62 | 115.25 | 120.28 | 22,606,216 | +6.99(+6.17%) |
Feb 07, 2022 | 114.56 | 118.56 | 112.09 | 113.30 | 28,950,472 | -7.30(-6.05%) |
Feb 04, 2022 | 119.66 | 122.30 | 118.07 | 120.60 | 13,775,453 | -1.23(-1.01%) |
Feb 03, 2022 | 119.94 | 123.61 | 121.83 | 16,846,358 | +0.58(+0.48%) | |
Feb 02, 2022 | 125.94 | 125.94 | 119.56 | 121.25 | 14,182,010 | -4.28(-3.41%) |