Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 90.27 | 93.44 | 86.13 | 86.30 | 1,241,956 | -4.11(-4.55%) |
Apr 28, 2022 | 88.36 | 91.88 | 83.50 | 90.41 | 1,914,219 | +3.96(+4.58%) |
Apr 27, 2022 | 87.98 | 90.03 | 85.59 | 86.45 | 1,393,384 | -0.84(-0.96%) |
Apr 26, 2022 | 92.20 | 92.20 | 87.09 | 87.29 | 1,738,438 | -5.47(-5.90%) |
Apr 25, 2022 | 88.33 | 92.96 | 88.11 | 92.76 | 1,160,883 | +3.28(+3.67%) |
Apr 22, 2022 | 92.18 | 94.61 | 88.17 | 89.48 | 1,417,241 | -1.85(-2.03%) |
Apr 21, 2022 | 95.44 | 96.99 | 90.33 | 91.33 | 1,658,102 | -2.31(-2.47%) |
Apr 20, 2022 | 99.56 | 100.00 | 93.61 | 93.64 | 2,106,611 | -5.63(-5.67%) |
Apr 19, 2022 | 95.98 | 101.83 | 94.89 | 99.27 | 1,575,288 | +4.04(+4.24%) |
Apr 18, 2022 | 100.21 | 100.21 | 92.80 | 95.23 | 1,924,250 | -4.67(-4.67%) |
Apr 14, 2022 | 105.81 | 105.81 | 99.24 | 99.90 | 1,595,552 | -5.48(-5.20%) |
Apr 13, 2022 | 102.80 | 106.31 | 100.26 | 105.38 | 1,381,591 | +2.60(+2.53%) |
Apr 12, 2022 | 106.75 | 110.17 | 102.44 | 102.78 | 1,928,315 | -2.88(-2.73%) |
Apr 11, 2022 | 101.52 | 108.54 | 97.72 | 105.66 | 2,990,246 | +1.62(+1.56%) |
Apr 08, 2022 | 104.73 | 111.61 | 103.52 | 104.04 | 2,907,534 | -0.69(-0.66%) |
Apr 07, 2022 | 104.81 | 107.71 | 101.33 | 104.73 | 2,357,203 | +2.45(+2.40%) |
Apr 06, 2022 | 102.31 | 103.39 | 98.83 | 102.28 | 2,739,040 | -2.23(-2.13%) |
Apr 05, 2022 | 108.54 | 108.54 | 102.48 | 104.51 | 1,281,356 | -4.09(-3.77%) |
Apr 04, 2022 | 103.68 | 109.53 | 102.95 | 108.60 | 1,414,324 | +5.84(+5.68%) |
Apr 01, 2022 | 101.69 | 104.67 | 100.91 | 102.76 | 1,877,959 | +1.13(+1.11%) |
Mar 31, 2022 | 104.23 | 104.34 | 100.75 | 101.63 | 2,076,413 | -2.32(-2.23%) |
Mar 30, 2022 | 107.95 | 108.99 | 103.66 | 103.95 | 1,986,187 | -5.61(-5.12%) |
Mar 29, 2022 | 105.10 | 111.10 | 104.50 | 109.56 | 2,411,042 | +6.67(+6.48%) |
Mar 28, 2022 | 100.85 | 104.28 | 99.18 | 102.89 | 1,247,101 | +3.04(+3.04%) |
Mar 25, 2022 | 104.87 | 104.90 | 95.31 | 99.85 | 2,187,741 | -5.02(-4.79%) |
Mar 24, 2022 | 103.22 | 104.88 | 98.77 | 104.87 | 2,265,029 | +1.87(+1.82%) |
Mar 23, 2022 | 103.51 | 106.80 | 100.91 | 103.00 | 3,034,729 | -2.57(-2.43%) |
Mar 22, 2022 | 96.68 | 106.37 | 96.36 | 105.57 | 4,453,966 | +6.57(+6.64%) |
Mar 21, 2022 | 93.01 | 102.51 | 92.31 | 99.00 | 7,834,630 | +8.34(+9.20%) |
Mar 18, 2022 | 81.92 | 93.73 | 81.92 | 90.66 | 6,273,005 | +8.75(+10.68%) |
Mar 17, 2022 | 78.32 | 85.00 | 77.52 | 81.91 | 4,231,751 | +2.91(+3.68%) |
Mar 16, 2022 | 72.89 | 80.92 | 72.89 | 79.00 | 5,846,921 | +6.45(+8.89%) |
Mar 15, 2022 | 64.90 | 76.54 | 64.79 | 72.55 | 24,605,484 | -17.27(-19.23%) |
Mar 14, 2022 | 99.14 | 101.44 | 89.25 | 89.82 | 7,121,066 | -9.54(-9.60%) |
Mar 11, 2022 | 111.66 | 112.15 | 99.29 | 99.36 | 1,741,344 | -10.45(-9.52%) |
Mar 10, 2022 | 112.83 | 109.32 | 109.81 | 1,572,180 | -6.78(-5.82%) | |
Mar 09, 2022 | 112.12 | 117.42 | 111.21 | 116.59 | 1,456,013 | +8.01(+7.38%) |
Mar 08, 2022 | 107.00 | 110.98 | 105.41 | 108.58 | 1,579,942 | -0.27(-0.25%) |
Mar 07, 2022 | 114.98 | 116.70 | 107.63 | 108.85 | 1,493,519 | -4.90(-4.31%) |
Mar 04, 2022 | 122.04 | 125.34 | 112.52 | 113.75 | 1,832,493 | -7.50(-6.19%) |
Mar 03, 2022 | 126.12 | 126.12 | 120.59 | 121.25 | 1,481,794 | -4.02(-3.21%) |
Mar 02, 2022 | 125.65 | 126.42 | 121.49 | 125.27 | 1,140,926 | -1.02(-0.81%) |
Mar 01, 2022 | 122.28 | 130.97 | 122.21 | 126.29 | 3,040,889 | +5.28(+4.36%) |
Feb 28, 2022 | 117.21 | 122.59 | 115.32 | 121.01 | 2,042,633 | +5.08(+4.38%) |
Feb 25, 2022 | 115.18 | 116.21 | 112.24 | 115.93 | 1,965,249 | +0.99(+0.86%) |
Feb 24, 2022 | 102.37 | 115.50 | 100.82 | 114.94 | 2,459,079 | +8.56(+8.05%) |
Feb 23, 2022 | 112.78 | 112.78 | 105.93 | 106.38 | 1,745,574 | -5.52(-4.93%) |
Feb 22, 2022 | 114.00 | 116.43 | 111.47 | 111.90 | 1,979,639 | -4.07(-3.51%) |
Feb 18, 2022 | 115.97 | 0 | -3.62(-3.03%) | |||
Feb 17, 2022 | 126.59 | 128.64 | 119.00 | 119.59 | 1,292,157 | -9.20(-7.14%) |
Feb 16, 2022 | 129.40 | 129.40 | 124.23 | 128.79 | 1,088,246 | -1.33(-1.02%) |
Feb 15, 2022 | 133.69 | 133.69 | 125.98 | 130.12 | 2,034,576 | -0.52(-0.40%) |
Feb 14, 2022 | 129.45 | 134.95 | 127.76 | 130.64 | 1,306,087 | +0.31(+0.24%) |
Feb 11, 2022 | 135.37 | 137.72 | 129.25 | 130.33 | 1,517,997 | -4.87(-3.60%) |
Feb 10, 2022 | 134.79 | 140.91 | 133.42 | 135.20 | 834,690 | -2.15(-1.57%) |
Feb 09, 2022 | 133.83 | 137.45 | 131.89 | 137.35 | 1,161,793 | +5.28(+4.00%) |
Feb 08, 2022 | 129.64 | 132.41 | 128.00 | 132.07 | 833,198 | +1.21(+0.92%) |
Feb 07, 2022 | 129.70 | 136.08 | 129.35 | 130.86 | 1,027,812 | +1.07(+0.82%) |
Feb 04, 2022 | 123.14 | 130.91 | 122.01 | 129.79 | 1,343,926 | +7.51(+6.14%) |
Feb 03, 2022 | 126.00 | 122.12 | 122.28 | 1,336,878 | -7.65(-5.89%) | |
Feb 02, 2022 | 134.81 | 134.81 | 127.53 | 129.93 | 1,456,490 | -4.36(-3.25%) |