Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.56 | 87.55 | 80.89 | 81.00 | 2,877,542 | -4.37(-5.12%) |
Apr 28, 2022 | 83.91 | 86.74 | 80.63 | 85.37 | 3,886,823 | +2.66(+3.22%) |
Apr 27, 2022 | 84.33 | 86.58 | 81.13 | 82.71 | 3,560,889 | -1.68(-1.99%) |
Apr 26, 2022 | 89.15 | 89.67 | 84.08 | 84.39 | 4,241,433 | -5.56(-6.18%) |
Apr 25, 2022 | 85.35 | 91.07 | 85.19 | 89.95 | 3,720,486 | +3.62(+4.19%) |
Apr 22, 2022 | 88.04 | 90.37 | 84.71 | 86.33 | 3,777,779 | -1.09(-1.25%) |
Apr 21, 2022 | 94.81 | 96.20 | 86.75 | 87.42 | 4,748,865 | -5.32(-5.74%) |
Apr 20, 2022 | 101.73 | 101.87 | 92.37 | 92.74 | 4,837,629 | -9.29(-9.11%) |
Apr 19, 2022 | 95.91 | 102.94 | 94.61 | 102.03 | 4,116,041 | +5.71(+5.93%) |
Apr 18, 2022 | 99.14 | 99.24 | 93.84 | 96.32 | 3,870,915 | -3.21(-3.23%) |
Apr 14, 2022 | 104.45 | 104.93 | 99.23 | 99.53 | 2,987,641 | -5.03(-4.81%) |
Apr 13, 2022 | 98.50 | 105.05 | 97.99 | 104.56 | 3,633,177 | +5.80(+5.87%) |
Apr 12, 2022 | 103.52 | 105.41 | 97.63 | 98.76 | 3,657,658 | -2.95(-2.90%) |
Apr 11, 2022 | 100.24 | 102.88 | 97.18 | 101.71 | 3,261,138 | -0.24(-0.24%) |
Apr 08, 2022 | 101.84 | 104.94 | 100.59 | 101.95 | 3,902,517 | -0.77(-0.75%) |
Apr 07, 2022 | 102.24 | 105.50 | 100.01 | 102.72 | 4,206,995 | +0.02(+0.02%) |
Apr 06, 2022 | 105.65 | 105.94 | 100.81 | 102.70 | 5,945,943 | -4.67(-4.35%) |
Apr 05, 2022 | 111.30 | 113.00 | 106.38 | 107.37 | 4,108,684 | -4.91(-4.37%) |
Apr 04, 2022 | 109.64 | 113.67 | 108.70 | 112.28 | 3,468,274 | +3.65(+3.36%) |
Apr 01, 2022 | 107.00 | 111.47 | 106.70 | 108.63 | 4,242,449 | +1.51(+1.41%) |
Mar 31, 2022 | 107.08 | 109.90 | 105.65 | 107.12 | 3,998,478 | -0.83(-0.77%) |
Mar 30, 2022 | 109.26 | 111.74 | 106.63 | 107.95 | 4,428,000 | -3.29(-2.96%) |
Mar 29, 2022 | 106.47 | 111.99 | 104.10 | 111.24 | 6,304,745 | +6.57(+6.28%) |
Mar 28, 2022 | 100.90 | 105.05 | 98.81 | 104.67 | 5,169,449 | +4.22(+4.20%) |
Mar 25, 2022 | 104.22 | 104.46 | 98.37 | 100.45 | 6,004,366 | -4.10(-3.92%) |
Mar 24, 2022 | 101.09 | 104.70 | 98.14 | 104.55 | 6,653,316 | +4.38(+4.37%) |
Mar 23, 2022 | 98.17 | 102.61 | 94.72 | 100.17 | 6,242,108 | +0.72(+0.72%) |
Mar 22, 2022 | 94.12 | 102.05 | 94.00 | 99.45 | 5,928,560 | +3.59(+3.75%) |
Mar 21, 2022 | 94.21 | 100.06 | 93.01 | 95.86 | 8,116,240 | +0.35(+0.37%) |
Mar 18, 2022 | 88.28 | 96.97 | 88.27 | 95.51 | 11,799,265 | +8.25(+9.45%) |
Mar 17, 2022 | 82.74 | 88.04 | 82.25 | 87.26 | 6,888,764 | +4.09(+4.92%) |
Mar 16, 2022 | 78.35 | 83.46 | 77.77 | 83.17 | 10,954,254 | +6.53(+8.52%) |
Mar 15, 2022 | 73.30 | 77.19 | 72.52 | 76.64 | 8,360,375 | +3.40(+4.64%) |
Mar 14, 2022 | 73.17 | 75.74 | 71.79 | 73.24 | 11,236,904 | -1.77(-2.36%) |
Mar 11, 2022 | 76.70 | 77.81 | 71.00 | 75.01 | 44,966,912 | -18.87(-20.10%) |
Mar 10, 2022 | 94.91 | 91.92 | 93.88 | 11,217,757 | -4.17(-4.25%) | |
Mar 09, 2022 | 95.95 | 100.24 | 95.49 | 98.05 | 5,173,673 | +6.07(+6.60%) |
Mar 08, 2022 | 95.00 | 96.96 | 90.90 | 91.98 | 5,914,719 | -3.08(-3.24%) |
Mar 07, 2022 | 102.27 | 103.74 | 95.05 | 95.06 | 6,579,495 | -6.32(-6.23%) |
Mar 04, 2022 | 108.70 | 110.37 | 101.20 | 101.38 | 5,273,162 | -7.28(-6.70%) |
Mar 03, 2022 | 115.90 | 115.90 | 107.50 | 108.66 | 3,755,061 | -5.74(-5.02%) |
Mar 02, 2022 | 117.96 | 118.15 | 109.52 | 114.40 | 4,831,585 | -3.50(-2.97%) |
Mar 01, 2022 | 117.55 | 123.50 | 117.02 | 117.90 | 3,840,347 | -0.53(-0.45%) |
Feb 28, 2022 | 114.54 | 118.92 | 114.15 | 118.43 | 4,855,999 | +3.36(+2.92%) |
Feb 25, 2022 | 114.44 | 115.22 | 111.32 | 115.07 | 3,924,289 | +1.51(+1.33%) |
Feb 24, 2022 | 101.12 | 113.98 | 100.00 | 113.56 | 4,755,575 | +7.21(+6.78%) |
Feb 23, 2022 | 112.01 | 112.34 | 106.31 | 106.35 | 2,575,560 | -4.64(-4.18%) |
Feb 22, 2022 | 108.04 | 114.50 | 108.02 | 110.99 | 3,988,540 | +0.71(+0.64%) |
Feb 18, 2022 | 110.28 | 0 | -4.72(-4.10%) | |||
Feb 17, 2022 | 118.61 | 120.61 | 114.19 | 115.00 | 3,190,279 | -5.14(-4.28%) |
Feb 16, 2022 | 123.15 | 123.92 | 118.51 | 120.14 | 3,458,852 | -5.43(-4.32%) |
Feb 15, 2022 | 123.60 | 125.93 | 121.35 | 125.57 | 1,951,796 | +4.79(+3.97%) |
Feb 14, 2022 | 122.63 | 125.11 | 120.41 | 120.78 | 2,628,441 | -1.70(-1.39%) |
Feb 11, 2022 | 127.40 | 129.05 | 121.18 | 122.48 | 2,905,144 | -4.74(-3.73%) |
Feb 10, 2022 | 124.50 | 131.91 | 123.20 | 127.22 | 3,964,700 | -0.94(-0.73%) |
Feb 09, 2022 | 123.90 | 128.28 | 121.60 | 128.16 | 3,712,540 | +6.29(+5.16%) |
Feb 08, 2022 | 117.14 | 122.36 | 116.50 | 121.87 | 3,185,233 | +3.46(+2.92%) |
Feb 07, 2022 | 118.51 | 123.34 | 118.14 | 118.41 | 3,039,167 | -0.05(-0.04%) |
Feb 04, 2022 | 114.43 | 119.87 | 113.85 | 118.46 | 3,661,371 | +4.22(+3.69%) |
Feb 03, 2022 | 118.06 | 113.74 | 114.24 | 3,347,006 | -7.33(-6.03%) | |
Feb 02, 2022 | 127.29 | 127.29 | 120.06 | 121.57 | 3,659,250 | -5.93(-4.65%) |