Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 94.17 | 97.82 | 85.87 | 86.14 | 3,719,206 | -9.11(-9.56%) |
Apr 28, 2022 | 92.51 | 97.04 | 88.44 | 95.25 | 3,363,779 | +4.66(+5.14%) |
Apr 27, 2022 | 92.12 | 94.86 | 89.80 | 90.59 | 2,816,846 | -0.15(-0.17%) |
Apr 26, 2022 | 98.16 | 98.73 | 90.52 | 90.74 | 3,420,810 | -7.97(-8.07%) |
Apr 25, 2022 | 94.56 | 99.50 | 93.27 | 98.71 | 3,905,305 | +3.49(+3.67%) |
Apr 22, 2022 | 98.54 | 102.83 | 95.03 | 95.22 | 3,201,158 | -3.27(-3.32%) |
Apr 21, 2022 | 105.14 | 108.88 | 97.04 | 98.49 | 3,542,986 | -5.21(-5.02%) |
Apr 20, 2022 | 111.32 | 111.69 | 101.38 | 103.70 | 4,162,884 | -7.45(-6.70%) |
Apr 19, 2022 | 107.50 | 112.42 | 104.55 | 111.15 | 2,474,524 | +3.00(+2.77%) |
Apr 18, 2022 | 112.56 | 113.55 | 105.04 | 108.15 | 3,100,250 | -5.83(-5.11%) |
Apr 14, 2022 | 120.58 | 122.52 | 113.55 | 113.98 | 3,608,093 | -7.65(-6.29%) |
Apr 13, 2022 | 113.54 | 121.91 | 112.81 | 121.63 | 4,065,715 | +7.71(+6.77%) |
Apr 12, 2022 | 112.58 | 119.97 | 112.48 | 113.92 | 4,844,811 | +4.28(+3.90%) |
Apr 11, 2022 | 107.27 | 111.34 | 104.12 | 109.64 | 3,060,742 | -0.13(-0.12%) |
Apr 08, 2022 | 110.42 | 113.29 | 108.73 | 109.77 | 2,379,604 | -2.59(-2.31%) |
Apr 07, 2022 | 108.66 | 113.95 | 108.23 | 112.36 | 3,319,706 | +2.73(+2.49%) |
Apr 06, 2022 | 118.03 | 118.03 | 107.14 | 109.63 | 5,875,456 | -10.81(-8.98%) |
Apr 05, 2022 | 126.67 | 126.82 | 119.22 | 120.44 | 3,709,010 | -6.46(-5.09%) |
Apr 04, 2022 | 124.00 | 128.40 | 123.51 | 126.90 | 3,868,023 | +3.40(+2.75%) |
Apr 01, 2022 | 120.49 | 125.83 | 119.06 | 123.50 | 3,554,926 | +3.80(+3.17%) |
Mar 31, 2022 | 125.05 | 126.88 | 119.63 | 119.70 | 4,291,630 | -4.70(-3.78%) |
Mar 30, 2022 | 128.56 | 132.04 | 122.13 | 124.40 | 4,647,789 | -5.62(-4.32%) |
Mar 29, 2022 | 130.20 | 132.45 | 125.31 | 130.02 | 5,363,540 | +3.74(+2.96%) |
Mar 28, 2022 | 119.80 | 127.34 | 119.74 | 126.28 | 7,073,222 | +6.65(+5.56%) |
Mar 25, 2022 | 122.63 | 122.93 | 114.68 | 119.63 | 5,150,729 | -2.76(-2.26%) |
Mar 24, 2022 | 116.58 | 123.45 | 111.00 | 122.39 | 5,728,462 | +4.80(+4.08%) |
Mar 23, 2022 | 112.40 | 121.88 | 110.50 | 117.59 | 5,655,876 | +2.73(+2.38%) |
Mar 22, 2022 | 104.92 | 117.68 | 104.86 | 114.86 | 6,094,387 | +10.41(+9.97%) |
Mar 21, 2022 | 106.70 | 108.59 | 100.54 | 104.45 | 5,025,476 | -5.39(-4.91%) |
Mar 18, 2022 | 105.87 | 110.30 | 104.26 | 109.84 | 11,031,276 | +3.53(+3.32%) |
Mar 17, 2022 | 94.50 | 107.50 | 93.78 | 106.31 | 6,800,923 | +11.15(+11.72%) |
Mar 16, 2022 | 88.99 | 95.40 | 86.91 | 95.16 | 6,828,229 | +9.22(+10.73%) |
Mar 15, 2022 | 83.97 | 87.16 | 80.85 | 85.94 | 4,476,689 | +1.78(+2.12%) |
Mar 14, 2022 | 88.32 | 91.84 | 82.03 | 84.16 | 6,520,678 | -4.56(-5.14%) |
Mar 11, 2022 | 99.22 | 99.79 | 88.67 | 88.72 | 4,476,583 | -8.81(-9.03%) |
Mar 10, 2022 | 97.00 | 97.53 | 3,272,211 | -0.87(-0.88%) | ||
Mar 09, 2022 | 94.30 | 99.26 | 93.13 | 98.40 | 4,438,292 | +6.25(+6.78%) |
Mar 08, 2022 | 91.80 | 96.11 | 90.01 | 92.15 | 5,268,969 | -0.01(-0.01%) |
Mar 07, 2022 | 103.88 | 105.34 | 92.10 | 92.16 | 6,255,867 | -8.75(-8.67%) |
Mar 04, 2022 | 106.87 | 109.13 | 97.27 | 100.91 | 5,120,969 | -3.09(-2.97%) |
Mar 03, 2022 | 117.64 | 118.55 | 101.45 | 104.00 | 10,706,310 | -15.80(-13.19%) |
Mar 02, 2022 | 118.10 | 120.55 | 110.53 | 119.80 | 4,889,646 | +2.15(+1.83%) |
Mar 01, 2022 | 116.56 | 123.36 | 116.19 | 117.65 | 5,438,419 | +1.23(+1.06%) |
Feb 28, 2022 | 110.61 | 117.30 | 108.54 | 116.42 | 8,021,603 | +7.15(+6.54%) |
Feb 25, 2022 | 107.83 | 109.90 | 104.99 | 109.27 | 5,073,881 | +0.89(+0.82%) |
Feb 24, 2022 | 87.84 | 109.34 | 86.86 | 108.38 | 10,322,042 | +17.04(+18.66%) |
Feb 23, 2022 | 95.15 | 97.75 | 90.73 | 91.34 | 4,196,802 | -3.39(-3.58%) |
Feb 22, 2022 | 94.80 | 98.79 | 93.38 | 94.73 | 4,948,218 | -1.14(-1.19%) |
Feb 18, 2022 | 95.87 | 0 | -7.94(-7.65%) | |||
Feb 17, 2022 | 110.68 | 111.08 | 102.70 | 103.81 | 4,183,631 | -8.18(-7.30%) |
Feb 16, 2022 | 109.86 | 113.00 | 107.92 | 111.99 | 4,310,802 | -3.36(-2.91%) |
Feb 15, 2022 | 109.01 | 115.68 | 107.29 | 115.35 | 5,225,671 | +9.79(+9.27%) |
Feb 14, 2022 | 104.87 | 108.46 | 104.02 | 105.56 | 4,757,345 | +0.64(+0.61%) |
Feb 11, 2022 | 119.50 | 120.87 | 103.70 | 104.92 | 11,872,001 | -11.04(-9.52%) |
Feb 10, 2022 | 113.87 | 123.12 | 113.84 | 115.96 | 10,287,400 | +1.15(+1.00%) |
Feb 09, 2022 | 111.35 | 115.30 | 108.40 | 114.81 | 4,722,449 | +4.85(+4.41%) |
Feb 08, 2022 | 104.53 | 110.95 | 102.13 | 109.96 | 4,436,986 | +2.86(+2.67%) |
Feb 07, 2022 | 103.65 | 115.11 | 103.25 | 107.10 | 8,032,195 | +3.91(+3.79%) |
Feb 04, 2022 | 98.46 | 106.08 | 94.53 | 103.19 | 5,684,449 | +6.53(+6.76%) |
Feb 03, 2022 | 96.64 | 96.66 | 4,850,403 | -3.14(-3.15%) | ||
Feb 02, 2022 | 103.21 | 103.25 | 97.00 | 99.80 | 7,014,167 | -2.63(-2.57%) |