Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.30 | 89.39 | 79.71 | 80.30 | 1,726,682 | -9.35(-10.43%) |
Apr 28, 2022 | 88.98 | 90.48 | 84.73 | 89.65 | 1,921,362 | +3.36(+3.89%) |
Apr 27, 2022 | 86.25 | 88.97 | 85.35 | 86.29 | 1,325,441 | +0.19(+0.22%) |
Apr 26, 2022 | 90.55 | 93.12 | 86.09 | 86.09 | 2,199,959 | -7.58(-8.09%) |
Apr 25, 2022 | 91.01 | 94.14 | 86.56 | 93.67 | 2,203,179 | +0.48(+0.52%) |
Apr 22, 2022 | 101.71 | 101.71 | 92.84 | 93.19 | 1,825,789 | -9.04(-8.84%) |
Apr 21, 2022 | 110.69 | 111.89 | 101.54 | 102.23 | 1,187,142 | -5.68(-5.27%) |
Apr 20, 2022 | 107.58 | 110.06 | 107.02 | 107.91 | 1,263,122 | +2.44(+2.32%) |
Apr 19, 2022 | 101.89 | 105.95 | 101.81 | 105.47 | 1,139,160 | +4.61(+4.57%) |
Apr 18, 2022 | 97.87 | 102.26 | 97.84 | 100.86 | 1,163,235 | +0.90(+0.90%) |
Apr 14, 2022 | 103.22 | 105.09 | 99.82 | 99.96 | 1,118,617 | -3.44(-3.33%) |
Apr 13, 2022 | 100.34 | 103.73 | 99.74 | 103.41 | 1,190,960 | +0.66(+0.64%) |
Apr 12, 2022 | 106.41 | 109.17 | 101.39 | 102.75 | 1,539,797 | -3.37(-3.17%) |
Apr 11, 2022 | 106.84 | 110.06 | 105.66 | 106.12 | 1,680,269 | -1.40(-1.30%) |
Apr 08, 2022 | 105.92 | 109.24 | 105.18 | 107.52 | 1,548,764 | +2.44(+2.32%) |
Apr 07, 2022 | 105.61 | 106.50 | 100.63 | 105.08 | 1,829,596 | -0.59(-0.56%) |
Apr 06, 2022 | 106.15 | 107.31 | 104.47 | 105.66 | 1,743,201 | -2.80(-2.58%) |
Apr 05, 2022 | 109.64 | 112.78 | 107.59 | 108.46 | 1,671,023 | -2.72(-2.45%) |
Apr 04, 2022 | 111.97 | 113.62 | 109.00 | 111.18 | 1,119,496 | -1.30(-1.16%) |
Apr 01, 2022 | 115.21 | 115.62 | 109.98 | 112.49 | 1,826,708 | -0.96(-0.85%) |
Mar 31, 2022 | 120.49 | 121.97 | 112.82 | 113.45 | 1,166,480 | -7.19(-5.96%) |
Mar 30, 2022 | 123.87 | 124.21 | 118.69 | 120.64 | 901,013 | -3.36(-2.71%) |
Mar 29, 2022 | 126.82 | 127.83 | 121.91 | 124.00 | 1,424,224 | +2.14(+1.76%) |
Mar 28, 2022 | 122.10 | 122.10 | 117.83 | 121.86 | 1,172,755 | -0.92(-0.75%) |
Mar 25, 2022 | 119.41 | 123.50 | 119.27 | 122.77 | 1,685,600 | +4.34(+3.67%) |
Mar 24, 2022 | 118.34 | 119.07 | 115.97 | 118.43 | 859,502 | +2.30(+1.98%) |
Mar 23, 2022 | 120.57 | 121.26 | 115.94 | 116.13 | 1,213,783 | -6.71(-5.46%) |
Mar 22, 2022 | 120.62 | 124.64 | 120.42 | 122.84 | 1,424,003 | +5.67(+4.84%) |
Mar 21, 2022 | 119.14 | 120.41 | 115.16 | 117.17 | 1,298,914 | -0.22(-0.19%) |
Mar 18, 2022 | 115.37 | 118.21 | 112.90 | 117.39 | 1,477,532 | +1.48(+1.27%) |
Mar 17, 2022 | 109.19 | 116.01 | 108.25 | 115.91 | 2,044,596 | +3.64(+3.24%) |
Mar 16, 2022 | 107.11 | 112.72 | 106.16 | 112.27 | 2,846,078 | +9.21(+8.93%) |
Mar 15, 2022 | 101.32 | 103.69 | 99.54 | 103.07 | 1,599,117 | +3.96(+3.99%) |
Mar 14, 2022 | 100.30 | 103.97 | 97.79 | 99.11 | 1,821,025 | +2.36(+2.44%) |
Mar 11, 2022 | 101.20 | 102.94 | 96.45 | 96.75 | 1,588,092 | -1.90(-1.93%) |
Mar 10, 2022 | 96.50 | 95.23 | 98.65 | 1,769,848 | -2.24(-2.22%) | |
Mar 09, 2022 | 99.39 | 103.39 | 97.93 | 100.89 | 2,487,224 | +9.68(+10.61%) |
Mar 08, 2022 | 94.59 | 98.62 | 89.74 | 91.21 | 3,203,282 | -1.24(-1.35%) |
Mar 07, 2022 | 101.32 | 102.11 | 92.38 | 92.45 | 3,075,345 | -11.99(-11.48%) |
Mar 04, 2022 | 105.46 | 105.46 | 100.86 | 104.45 | 2,913,527 | -6.57(-5.92%) |
Mar 03, 2022 | 113.87 | 115.33 | 108.18 | 111.02 | 1,343,054 | -1.23(-1.09%) |
Mar 02, 2022 | 106.36 | 114.26 | 105.86 | 112.25 | 2,833,697 | +8.26(+7.94%) |
Mar 01, 2022 | 112.55 | 113.77 | 101.59 | 103.98 | 3,870,448 | -12.48(-10.71%) |
Feb 28, 2022 | 113.44 | 118.47 | 112.37 | 116.46 | 1,661,334 | -3.94(-3.27%) |
Feb 25, 2022 | 111.94 | 121.46 | 114.99 | 120.40 | 2,448,980 | +10.14(+9.20%) |
Feb 24, 2022 | 102.39 | 110.90 | 100.43 | 110.26 | 3,699,507 | -3.42(-3.01%) |
Feb 23, 2022 | 122.65 | 123.64 | 112.61 | 113.67 | 2,039,724 | -5.66(-4.74%) |
Feb 22, 2022 | 119.70 | 123.28 | 116.61 | 119.33 | 1,935,888 | -2.32(-1.90%) |
Feb 18, 2022 | 121.64 | 0 | -0.38(-0.31%) | |||
Feb 17, 2022 | 128.40 | 129.31 | 120.93 | 122.02 | 1,710,197 | -10.21(-7.72%) |
Feb 16, 2022 | 129.53 | 133.40 | 128.87 | 132.23 | 995,990 | +0.86(+0.65%) |
Feb 15, 2022 | 131.01 | 133.11 | 129.45 | 131.37 | 1,411,561 | +5.11(+4.04%) |
Feb 14, 2022 | 130.53 | 131.72 | 122.81 | 126.27 | 1,944,851 | -4.24(-3.25%) |
Feb 11, 2022 | 135.94 | 140.16 | 128.24 | 130.50 | 2,143,319 | -7.13(-5.18%) |
Feb 10, 2022 | 138.68 | 144.59 | 135.39 | 137.63 | 1,497,126 | -3.17(-2.25%) |
Feb 09, 2022 | 140.43 | 143.47 | 139.57 | 140.80 | 1,438,889 | +2.50(+1.81%) |
Feb 08, 2022 | 135.93 | 139.09 | 134.75 | 138.30 | 1,461,916 | +4.97(+3.73%) |
Feb 07, 2022 | 133.16 | 135.88 | 130.93 | 133.33 | 1,226,919 | +0.83(+0.63%) |
Feb 04, 2022 | 127.20 | 135.61 | 126.80 | 132.50 | 1,863,851 | +6.09(+4.82%) |
Feb 03, 2022 | 130.45 | 125.68 | 126.41 | 1,037,734 | -4.81(-3.67%) | |
Feb 02, 2022 | 128.41 | 131.67 | 126.20 | 131.23 | 1,142,904 | +2.53(+1.96%) |