Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.05 | 91.79 | 85.38 | 85.52 | 82,680,600 | -4.12(-4.60%) |
Apr 28, 2022 | 86.67 | 90.58 | 84.78 | 89.64 | 91,425,376 | +4.73(+5.57%) |
Apr 27, 2022 | 84.25 | 87.90 | 84.02 | 84.91 | 83,082,736 | -0.25(-0.29%) |
Apr 26, 2022 | 89.74 | 90.12 | 85.08 | 85.16 | 89,042,456 | -5.53(-6.10%) |
Apr 25, 2022 | 89.86 | 91.37 | 88.61 | 90.69 | 93,449,696 | +2.55(+2.89%) |
Apr 22, 2022 | 90.03 | 91.46 | 87.94 | 88.14 | 75,809,472 | -1.71(-1.90%) |
Apr 21, 2022 | 95.16 | 96.23 | 89.24 | 89.85 | 76,622,760 | -4.17(-4.44%) |
Apr 20, 2022 | 97.84 | 97.91 | 93.20 | 94.02 | 62,450,356 | -2.91(-3.00%) |
Apr 19, 2022 | 93.39 | 97.07 | 92.84 | 96.93 | 77,053,600 | +3.04(+3.24%) |
Apr 18, 2022 | 92.03 | 95.16 | 91.64 | 93.89 | 80,550,584 | +0.83(+0.89%) |
Apr 14, 2022 | 98.37 | 98.39 | 92.92 | 93.06 | 73,404,472 | -4.68(-4.79%) |
Apr 13, 2022 | 95.30 | 98.33 | 94.71 | 97.74 | 77,678,232 | +2.64(+2.78%) |
Apr 12, 2022 | 98.78 | 99.59 | 94.60 | 95.10 | 89,213,600 | -2.27(-2.33%) |
Apr 11, 2022 | 98.60 | 98.67 | 95.94 | 97.37 | 95,453,216 | -3.63(-3.59%) |
Apr 08, 2022 | 102.51 | 102.99 | 100.42 | 101.00 | 92,746,704 | -2.72(-2.62%) |
Apr 07, 2022 | 103.92 | 105.24 | 100.91 | 103.72 | 91,842,928 | +0.05(+0.05%) |
Apr 06, 2022 | 104.45 | 105.74 | 101.71 | 103.67 | 105,203,920 | -3.15(-2.95%) |
Apr 05, 2022 | 109.68 | 110.48 | 106.05 | 106.82 | 79,481,712 | -3.71(-3.36%) |
Apr 04, 2022 | 109.97 | 110.94 | 107.03 | 110.53 | 90,188,384 | +2.34(+2.16%) |
Apr 01, 2022 | 110.48 | 111.42 | 106.10 | 108.19 | 111,961,224 | -1.15(-1.05%) |
Mar 31, 2022 | 116.31 | 116.38 | 109.02 | 109.34 | 146,941,088 | -9.88(-8.29%) |
Mar 30, 2022 | 123.04 | 125.67 | 118.59 | 119.22 | 99,444,080 | -4.01(-3.25%) |
Mar 29, 2022 | 122.28 | 123.71 | 119.59 | 123.23 | 94,106,512 | +2.99(+2.49%) |
Mar 28, 2022 | 117.70 | 120.40 | 116.71 | 120.24 | 92,920,032 | +0.57(+0.48%) |
Mar 25, 2022 | 119.92 | 121.40 | 117.25 | 119.67 | 95,852,400 | -0.86(-0.71%) |
Mar 24, 2022 | 114.96 | 120.55 | 113.71 | 120.53 | 121,911,288 | +6.61(+5.80%) |
Mar 23, 2022 | 114.29 | 117.55 | 112.21 | 113.92 | 90,544,016 | -0.86(-0.75%) |
Mar 22, 2022 | 115.43 | 117.95 | 113.81 | 114.78 | 101,643,168 | -1.14(-0.98%) |
Mar 21, 2022 | 113.73 | 117.57 | 112.54 | 115.92 | 101,847,624 | +2.46(+2.17%) |
Mar 18, 2022 | 111.28 | 114.93 | 110.55 | 113.46 | 105,834,880 | +1.77(+1.58%) |
Mar 17, 2022 | 112.14 | 114.27 | 109.71 | 111.69 | 103,131,800 | -3.68(-3.19%) |
Mar 16, 2022 | 111.60 | 115.42 | 109.89 | 115.37 | 114,786,176 | +6.04(+5.52%) |
Mar 15, 2022 | 102.66 | 109.69 | 101.79 | 109.33 | 112,371,280 | +7.08(+6.92%) |
Mar 14, 2022 | 102.99 | 105.24 | 101.04 | 102.25 | 89,703,344 | -2.04(-1.96%) |
Mar 11, 2022 | 108.13 | 108.19 | 104.08 | 104.29 | 87,610,432 | -2.08(-1.96%) |
Mar 10, 2022 | 108.89 | 103.07 | 106.37 | 102,393,016 | -4.68(-4.21%) | |
Mar 09, 2022 | 108.41 | 111.71 | 106.85 | 111.05 | 102,211,792 | +5.52(+5.23%) |
Mar 08, 2022 | 102.81 | 109.90 | 100.08 | 105.53 | 135,235,680 | +2.58(+2.51%) |
Mar 07, 2022 | 108.53 | 109.53 | 102.82 | 102.95 | 92,404,936 | -5.46(-5.04%) |
Mar 04, 2022 | 112.00 | 113.00 | 106.81 | 108.41 | 100,692,088 | -3.57(-3.19%) |
Mar 03, 2022 | 118.13 | 118.26 | 111.05 | 111.98 | 123,581,232 | -6.30(-5.33%) |
Mar 02, 2022 | 115.47 | 119.48 | 113.31 | 118.28 | 118,569,736 | +4.45(+3.91%) |
Mar 01, 2022 | 122.33 | 122.43 | 112.80 | 113.83 | 126,408,768 | -9.51(-7.71%) |
Feb 28, 2022 | 120.31 | 124.61 | 119.20 | 123.34 | 124,541,008 | +2.28(+1.88%) |
Feb 25, 2022 | 117.16 | 121.23 | 117.72 | 121.06 | 127,821,040 | +4.45(+3.82%) |
Feb 24, 2022 | 104.56 | 116.96 | 104.29 | 116.61 | 142,503,008 | +6.85(+6.24%) |
Feb 23, 2022 | 117.40 | 118.65 | 109.04 | 109.76 | 120,098,768 | -5.89(-5.09%) |
Feb 22, 2022 | 115.27 | 119.20 | 113.61 | 115.65 | 141,465,888 | +1.82(+1.60%) |
Feb 18, 2022 | 113.83 | 0 | +1.46(+1.30%) | |||
Feb 17, 2022 | 116.26 | 116.98 | 112.26 | 112.37 | 97,807,544 | -5.32(-4.52%) |
Feb 16, 2022 | 119.05 | 119.54 | 114.22 | 117.69 | 118,895,256 | -3.78(-3.11%) |
Feb 15, 2022 | 117.19 | 121.88 | 114.36 | 121.47 | 143,980,384 | +7.20(+6.30%) |
Feb 14, 2022 | 115.51 | 118.37 | 113.46 | 114.27 | 130,145,552 | +1.09(+0.96%) |
Feb 11, 2022 | 126.14 | 127.17 | 111.81 | 113.18 | 164,875,552 | -12.59(-10.01%) |
Feb 10, 2022 | 128.84 | 131.76 | 124.61 | 125.77 | 109,323,136 | -7.08(-5.33%) |
Feb 09, 2022 | 129.60 | 132.96 | 127.68 | 132.85 | 92,872,504 | +4.62(+3.60%) |
Feb 08, 2022 | 122.38 | 128.71 | 122.05 | 128.23 | 84,779,712 | +4.56(+3.69%) |
Feb 07, 2022 | 123.56 | 127.63 | 122.78 | 123.67 | 81,564,128 | +1.96(+1.61%) |
Feb 04, 2022 | 120.34 | 124.96 | 118.58 | 121.71 | 86,212,112 | +1.63(+1.36%) |
Feb 03, 2022 | 120.32 | 120.08 | 103,393,168 | -2.68(-2.18%) | ||
Feb 02, 2022 | 129.89 | 130.06 | 120.64 | 122.76 | 179,681,712 | +5.98(+5.12%) |