Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.00 | 94.51 | 87.75 | 87.93 | 24,895,820 | -4.16(-4.52%) |
Apr 28, 2022 | 85.06 | 93.18 | 84.37 | 92.09 | 42,829,148 | +9.48(+11.48%) |
Apr 27, 2022 | 83.57 | 86.61 | 82.12 | 82.61 | 24,624,996 | -1.09(-1.30%) |
Apr 26, 2022 | 86.77 | 86.87 | 83.57 | 83.70 | 17,181,744 | -4.08(-4.65%) |
Apr 25, 2022 | 85.32 | 87.93 | 84.42 | 87.78 | 15,678,049 | +1.75(+2.03%) |
Apr 22, 2022 | 89.29 | 90.25 | 85.98 | 86.03 | 21,739,816 | -3.37(-3.77%) |
Apr 21, 2022 | 96.14 | 97.61 | 88.81 | 89.40 | 27,186,352 | -5.50(-5.80%) |
Apr 20, 2022 | 101.95 | 101.95 | 94.43 | 94.90 | 26,474,032 | -8.76(-8.45%) |
Apr 19, 2022 | 100.00 | 104.85 | 99.91 | 103.66 | 12,764,697 | +3.08(+3.06%) |
Apr 18, 2022 | 102.05 | 103.00 | 99.14 | 100.58 | 15,347,243 | -1.73(-1.69%) |
Apr 14, 2022 | 105.08 | 105.70 | 102.06 | 102.31 | 16,126,924 | -2.86(-2.72%) |
Apr 13, 2022 | 102.59 | 105.95 | 102.29 | 105.17 | 26,477,726 | -3.08(-2.85%) |
Apr 12, 2022 | 111.64 | 112.74 | 107.75 | 108.25 | 12,477,318 | -1.56(-1.42%) |
Apr 11, 2022 | 109.75 | 111.39 | 108.44 | 109.81 | 10,703,603 | -1.40(-1.26%) |
Apr 08, 2022 | 112.26 | 113.24 | 110.25 | 111.21 | 10,521,869 | -1.83(-1.62%) |
Apr 07, 2022 | 111.52 | 114.34 | 110.10 | 113.04 | 12,469,037 | +0.55(+0.49%) |
Apr 06, 2022 | 115.26 | 115.52 | 110.86 | 112.49 | 16,273,949 | -5.16(-4.39%) |
Apr 05, 2022 | 122.83 | 122.92 | 117.20 | 117.65 | 12,777,536 | -4.21(-3.45%) |
Apr 04, 2022 | 117.06 | 122.32 | 116.88 | 121.86 | 15,276,377 | +5.19(+4.45%) |
Apr 01, 2022 | 116.00 | 118.24 | 115.04 | 116.67 | 11,037,837 | +1.02(+0.88%) |
Mar 31, 2022 | 118.11 | 118.89 | 115.59 | 115.65 | 13,934,643 | -2.84(-2.40%) |
Mar 30, 2022 | 122.32 | 122.81 | 118.03 | 118.49 | 16,510,481 | -2.69(-2.22%) |
Mar 29, 2022 | 118.65 | 121.55 | 116.97 | 121.18 | 15,907,483 | +5.01(+4.31%) |
Mar 28, 2022 | 114.00 | 117.10 | 112.36 | 116.17 | 13,859,359 | +2.36(+2.07%) |
Mar 25, 2022 | 116.04 | 116.19 | 112.09 | 113.81 | 12,378,320 | -2.24(-1.93%) |
Mar 24, 2022 | 115.82 | 116.19 | 113.32 | 116.05 | 13,688,866 | +1.40(+1.22%) |
Mar 23, 2022 | 115.53 | 117.36 | 114.09 | 114.65 | 14,426,009 | -3.22(-2.73%) |
Mar 22, 2022 | 114.65 | 119.35 | 114.65 | 117.87 | 16,753,611 | +3.22(+2.81%) |
Mar 21, 2022 | 117.22 | 117.50 | 112.50 | 114.65 | 19,885,184 | -4.12(-3.47%) |
Mar 18, 2022 | 111.53 | 119.38 | 110.23 | 118.77 | 31,998,062 | +6.61(+5.89%) |
Mar 17, 2022 | 106.56 | 112.18 | 106.47 | 112.16 | 22,067,292 | +4.24(+3.93%) |
Mar 16, 2022 | 102.38 | 107.94 | 101.89 | 107.92 | 24,832,920 | +7.46(+7.43%) |
Mar 15, 2022 | 98.68 | 100.57 | 96.05 | 100.46 | 18,015,832 | +3.59(+3.71%) |
Mar 14, 2022 | 96.04 | 100.64 | 94.63 | 96.87 | 21,982,148 | +0.30(+0.31%) |
Mar 11, 2022 | 99.75 | 99.82 | 95.52 | 96.57 | 15,142,019 | -1.98(-2.01%) |
Mar 10, 2022 | 99.05 | 99.32 | 96.40 | 98.55 | 14,677,628 | -1.67(-1.67%) |
Mar 09, 2022 | 98.12 | 100.73 | 97.29 | 100.22 | 20,791,872 | +5.32(+5.61%) |
Mar 08, 2022 | 93.04 | 98.60 | 92.25 | 94.90 | 25,112,828 | +1.29(+1.38%) |
Mar 07, 2022 | 99.57 | 100.33 | 93.50 | 93.61 | 26,494,196 | -6.29(-6.30%) |
Mar 04, 2022 | 100.24 | 102.39 | 98.62 | 99.90 | 20,159,248 | -1.44(-1.42%) |
Mar 03, 2022 | 107.66 | 107.75 | 100.86 | 101.34 | 20,228,932 | -5.27(-4.94%) |
Mar 02, 2022 | 105.61 | 107.23 | 103.69 | 106.61 | 17,035,366 | +0.10(+0.09%) |
Mar 01, 2022 | 112.73 | 112.75 | 105.56 | 106.51 | 19,582,030 | -5.42(-4.84%) |
Feb 28, 2022 | 110.31 | 113.53 | 108.93 | 111.93 | 25,685,800 | +0.99(+0.89%) |
Feb 25, 2022 | 106.15 | 111.10 | 106.35 | 110.94 | 33,806,876 | +5.92(+5.64%) |
Feb 24, 2022 | 94.74 | 105.26 | 94.50 | 105.02 | 35,309,728 | +3.72(+3.67%) |
Feb 23, 2022 | 105.02 | 105.55 | 100.59 | 101.30 | 25,201,976 | -1.87(-1.81%) |
Feb 22, 2022 | 102.15 | 105.08 | 101.76 | 103.17 | 28,393,700 | -0.48(-0.46%) |
Feb 18, 2022 | 103.65 | 0 | -1.55(-1.47%) | |||
Feb 17, 2022 | 109.99 | 111.41 | 104.99 | 105.20 | 33,943,872 | -5.34(-4.83%) |
Feb 16, 2022 | 114.70 | 114.79 | 110.38 | 110.54 | 28,870,984 | -4.92(-4.26%) |
Feb 15, 2022 | 115.42 | 116.40 | 114.05 | 115.46 | 18,967,492 | +1.34(+1.17%) |
Feb 14, 2022 | 113.62 | 116.63 | 113.29 | 114.12 | 22,173,432 | -1.17(-1.01%) |
Feb 11, 2022 | 119.65 | 120.89 | 114.73 | 115.29 | 24,681,096 | -3.73(-3.13%) |
Feb 10, 2022 | 121.54 | 125.28 | 118.48 | 119.02 | 29,957,200 | -3.92(-3.19%) |
Feb 09, 2022 | 122.21 | 123.97 | 119.81 | 122.94 | 29,418,420 | +2.68(+2.23%) |
Feb 08, 2022 | 121.02 | 123.33 | 118.55 | 120.26 | 30,812,054 | -1.15(-0.95%) |
Feb 07, 2022 | 126.58 | 129.42 | 120.50 | 121.41 | 30,354,340 | -4.67(-3.70%) |
Feb 04, 2022 | 124.39 | 126.70 | 121.40 | 126.08 | 33,103,714 | +1.78(+1.43%) |
Feb 03, 2022 | 129.95 | 123.85 | 124.30 | 52,016,812 | -8.27(-6.24%) | |
Feb 02, 2022 | 139.89 | 139.89 | 129.01 | 132.57 | 136,057,408 | -43.23(-24.59%) |