Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.13 | 72.10 | 66.17 | 66.41 | 3,956,656 | -3.52(-5.03%) |
Apr 28, 2022 | 70.73 | 71.41 | 65.65 | 69.93 | 6,363,209 | +1.28(+1.86%) |
Apr 27, 2022 | 74.84 | 75.69 | 68.54 | 68.65 | 6,094,245 | -5.61(-7.55%) |
Apr 26, 2022 | 78.15 | 79.05 | 73.00 | 74.26 | 3,448,329 | -5.16(-6.50%) |
Apr 25, 2022 | 75.19 | 79.89 | 74.88 | 79.42 | 3,552,142 | +3.72(+4.91%) |
Apr 22, 2022 | 79.03 | 80.62 | 75.30 | 75.70 | 3,644,793 | -3.00(-3.81%) |
Apr 21, 2022 | 84.81 | 87.76 | 78.41 | 78.70 | 3,572,005 | -5.07(-6.05%) |
Apr 20, 2022 | 90.66 | 91.49 | 83.40 | 83.77 | 3,925,396 | -7.87(-8.59%) |
Apr 19, 2022 | 87.20 | 92.87 | 86.53 | 91.64 | 2,041,113 | +4.44(+5.09%) |
Apr 18, 2022 | 88.70 | 89.34 | 85.07 | 87.20 | 2,005,352 | -1.93(-2.17%) |
Apr 14, 2022 | 94.13 | 94.34 | 88.65 | 89.13 | 2,596,062 | -4.90(-5.21%) |
Apr 13, 2022 | 90.00 | 95.46 | 89.36 | 94.03 | 2,023,135 | +3.95(+4.38%) |
Apr 12, 2022 | 92.37 | 96.59 | 89.83 | 90.08 | 2,454,854 | -0.45(-0.50%) |
Apr 11, 2022 | 88.88 | 92.06 | 86.36 | 90.53 | 2,924,640 | -0.16(-0.18%) |
Apr 08, 2022 | 92.67 | 93.62 | 90.11 | 90.69 | 2,070,330 | -3.17(-3.38%) |
Apr 07, 2022 | 94.73 | 98.59 | 89.73 | 93.86 | 3,518,520 | -0.03(-0.03%) |
Apr 06, 2022 | 98.54 | 99.25 | 91.88 | 93.89 | 3,558,447 | -7.09(-7.02%) |
Apr 05, 2022 | 108.00 | 109.99 | 100.84 | 100.98 | 3,608,762 | -7.66(-7.05%) |
Apr 04, 2022 | 100.35 | 109.21 | 100.18 | 108.64 | 3,736,609 | +9.72(+9.83%) |
Apr 01, 2022 | 98.63 | 102.07 | 94.24 | 98.92 | 2,961,857 | -0.29(-0.29%) |
Mar 31, 2022 | 101.70 | 103.64 | 99.05 | 99.21 | 2,178,445 | -2.00(-1.98%) |
Mar 30, 2022 | 102.10 | 105.88 | 100.01 | 101.21 | 2,582,262 | -2.71(-2.61%) |
Mar 29, 2022 | 100.08 | 104.79 | 99.01 | 103.92 | 3,578,474 | +5.81(+5.92%) |
Mar 28, 2022 | 95.24 | 98.15 | 93.06 | 98.11 | 2,319,254 | +4.13(+4.39%) |
Mar 25, 2022 | 100.10 | 100.73 | 91.68 | 93.98 | 3,134,254 | -5.79(-5.80%) |
Mar 24, 2022 | 99.93 | 100.98 | 95.34 | 99.77 | 2,405,858 | +1.54(+1.57%) |
Mar 23, 2022 | 95.48 | 101.47 | 94.21 | 98.23 | 3,224,369 | +0.83(+0.85%) |
Mar 22, 2022 | 94.74 | 99.25 | 92.61 | 97.40 | 3,809,474 | +3.26(+3.46%) |
Mar 21, 2022 | 95.50 | 98.08 | 92.26 | 94.14 | 3,878,028 | -3.01(-3.10%) |
Mar 18, 2022 | 92.00 | 97.86 | 91.85 | 97.15 | 5,513,204 | +4.40(+4.74%) |
Mar 17, 2022 | 85.99 | 93.13 | 85.65 | 92.75 | 4,500,558 | +5.02(+5.72%) |
Mar 16, 2022 | 80.60 | 88.27 | 80.32 | 87.73 | 6,147,160 | +10.45(+13.52%) |
Mar 15, 2022 | 74.52 | 78.69 | 73.67 | 77.28 | 3,735,422 | +2.93(+3.94%) |
Mar 14, 2022 | 78.33 | 79.20 | 73.12 | 74.35 | 5,088,684 | -4.51(-5.72%) |
Mar 11, 2022 | 85.35 | 85.46 | 78.72 | 78.86 | 3,207,977 | -4.26(-5.13%) |
Mar 10, 2022 | 85.76 | 81.20 | 83.12 | 3,400,731 | -4.75(-5.41%) | |
Mar 09, 2022 | 84.35 | 89.28 | 83.95 | 87.87 | 3,663,699 | +6.79(+8.37%) |
Mar 08, 2022 | 80.89 | 83.60 | 77.12 | 81.08 | 5,554,423 | -0.72(-0.88%) |
Mar 07, 2022 | 89.99 | 92.75 | 81.70 | 81.80 | 4,393,937 | -7.21(-8.10%) |
Mar 04, 2022 | 97.16 | 97.23 | 88.06 | 89.01 | 4,279,069 | -5.91(-6.23%) |
Mar 03, 2022 | 100.90 | 101.19 | 94.15 | 94.92 | 3,404,119 | -6.45(-6.36%) |
Mar 02, 2022 | 104.58 | 105.00 | 98.11 | 101.37 | 2,885,274 | -2.61(-2.51%) |
Mar 01, 2022 | 106.76 | 108.53 | 103.01 | 103.98 | 2,015,120 | -2.47(-2.32%) |
Feb 28, 2022 | 105.00 | 107.62 | 102.46 | 106.45 | 4,099,308 | +2.41(+2.32%) |
Feb 25, 2022 | 102.44 | 104.15 | 100.96 | 104.04 | 3,069,925 | +0.86(+0.83%) |
Feb 24, 2022 | 89.79 | 103.56 | 89.27 | 103.18 | 5,871,422 | +9.01(+9.57%) |
Feb 23, 2022 | 96.52 | 99.00 | 94.12 | 94.17 | 3,567,255 | -1.98(-2.06%) |
Feb 22, 2022 | 97.50 | 101.94 | 95.33 | 96.15 | 3,333,347 | -2.94(-2.97%) |
Feb 18, 2022 | 99.09 | 0 | -3.18(-3.11%) | |||
Feb 17, 2022 | 109.25 | 110.15 | 101.45 | 102.27 | 3,416,756 | -8.01(-7.26%) |
Feb 16, 2022 | 111.95 | 112.00 | 107.60 | 110.28 | 2,821,927 | -3.30(-2.91%) |
Feb 15, 2022 | 110.80 | 114.15 | 109.34 | 113.58 | 3,069,232 | +5.99(+5.57%) |
Feb 14, 2022 | 109.94 | 112.01 | 105.71 | 107.59 | 3,901,218 | -3.76(-3.38%) |
Feb 11, 2022 | 112.80 | 117.72 | 109.02 | 111.35 | 4,489,193 | -1.40(-1.24%) |
Feb 10, 2022 | 113.27 | 119.65 | 111.15 | 112.75 | 5,083,840 | -2.76(-2.39%) |
Feb 09, 2022 | 109.50 | 115.81 | 109.12 | 115.51 | 4,409,642 | +7.91(+7.35%) |
Feb 08, 2022 | 104.13 | 108.76 | 102.90 | 107.60 | 2,832,679 | +1.89(+1.79%) |
Feb 07, 2022 | 109.05 | 113.97 | 104.89 | 105.71 | 6,141,690 | -2.95(-2.71%) |
Feb 04, 2022 | 101.00 | 111.02 | 93.89 | 108.66 | 14,711,215 | +16.12(+17.42%) |
Feb 03, 2022 | 96.99 | 91.98 | 92.54 | 7,332,106 | -9.47(-9.28%) | |
Feb 02, 2022 | 109.52 | 110.41 | 99.37 | 102.01 | 4,474,218 | -5.79(-5.37%) |