Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 107.52 | 108.23 | 104.16 | 104.58 | 6,365,830 | -3.80(-3.51%) |
Apr 28, 2022 | 103.20 | 108.88 | 102.15 | 108.38 | 6,850,227 | +5.65(+5.50%) |
Apr 27, 2022 | 99.30 | 103.25 | 97.20 | 102.73 | 5,905,434 | +4.10(+4.16%) |
Apr 26, 2022 | 95.42 | 100.65 | 94.84 | 98.63 | 7,175,658 | +4.00(+4.22%) |
Apr 25, 2022 | 93.35 | 95.29 | 90.72 | 94.63 | 7,088,461 | -2.04(-2.11%) |
Apr 22, 2022 | 98.07 | 100.05 | 96.57 | 96.67 | 4,278,041 | -1.74(-1.77%) |
Apr 21, 2022 | 102.24 | 103.51 | 98.21 | 98.41 | 4,230,247 | -2.96(-2.92%) |
Apr 20, 2022 | 101.26 | 102.53 | 100.80 | 101.38 | 3,506,848 | +0.31(+0.31%) |
Apr 19, 2022 | 102.70 | 104.61 | 100.73 | 101.07 | 5,523,873 | -2.45(-2.37%) |
Apr 18, 2022 | 99.44 | 103.64 | 98.74 | 103.52 | 5,125,942 | +5.15(+5.24%) |
Apr 14, 2022 | 97.56 | 98.92 | 97.01 | 98.37 | 4,044,500 | +0.86(+0.89%) |
Apr 13, 2022 | 95.60 | 97.93 | 94.59 | 97.50 | 4,156,929 | +2.95(+3.13%) |
Apr 12, 2022 | 96.25 | 97.94 | 94.27 | 94.55 | 4,462,190 | -0.10(-0.11%) |
Apr 11, 2022 | 96.32 | 96.76 | 93.93 | 94.65 | 3,950,699 | -2.18(-2.25%) |
Apr 08, 2022 | 97.58 | 98.24 | 96.59 | 96.83 | 3,508,660 | -0.10(-0.11%) |
Apr 07, 2022 | 97.10 | 97.95 | 94.24 | 96.93 | 3,943,970 | +0.03(+0.03%) |
Apr 06, 2022 | 96.34 | 98.27 | 94.22 | 96.90 | 4,261,056 | +1.73(+1.81%) |
Apr 05, 2022 | 94.80 | 96.86 | 94.40 | 95.18 | 4,070,425 | +0.68(+0.71%) |
Apr 04, 2022 | 95.50 | 96.39 | 93.90 | 94.50 | 2,844,280 | -0.50(-0.52%) |
Apr 01, 2022 | 95.61 | 96.67 | 94.20 | 95.00 | 3,519,722 | -0.25(-0.27%) |
Mar 31, 2022 | 93.27 | 96.71 | 92.92 | 95.25 | 5,608,533 | +0.98(+1.03%) |
Mar 30, 2022 | 91.78 | 95.09 | 91.78 | 94.28 | 4,469,021 | +3.58(+3.95%) |
Mar 29, 2022 | 88.79 | 90.97 | 87.85 | 90.69 | 3,089,317 | +0.29(+0.32%) |
Mar 28, 2022 | 90.15 | 91.10 | 89.41 | 90.40 | 3,291,291 | -0.83(-0.90%) |
Mar 25, 2022 | 89.63 | 91.60 | 89.59 | 91.23 | 3,425,744 | +0.76(+0.84%) |
Mar 24, 2022 | 89.76 | 91.48 | 89.03 | 90.47 | 3,622,907 | +0.86(+0.96%) |
Mar 23, 2022 | 89.27 | 90.92 | 88.99 | 89.61 | 4,230,226 | +1.81(+2.06%) |
Mar 22, 2022 | 87.90 | 88.59 | 85.95 | 87.79 | 3,762,529 | -0.63(-0.71%) |
Mar 21, 2022 | 86.29 | 89.08 | 86.07 | 88.42 | 5,042,740 | +3.59(+4.24%) |
Mar 18, 2022 | 83.78 | 85.29 | 82.70 | 84.83 | 8,094,397 | +1.26(+1.50%) |
Mar 17, 2022 | 80.77 | 83.58 | 80.68 | 83.57 | 4,451,286 | +3.89(+4.89%) |
Mar 16, 2022 | 79.69 | 81.42 | 79.00 | 79.68 | 3,624,318 | +0.50(+0.63%) |
Mar 15, 2022 | 82.78 | 82.93 | 77.98 | 79.18 | 6,594,368 | -5.76(-6.78%) |
Mar 14, 2022 | 85.29 | 86.49 | 83.37 | 84.94 | 5,060,128 | -1.05(-1.22%) |
Mar 11, 2022 | 83.26 | 87.82 | 83.03 | 85.99 | 7,224,215 | +1.96(+2.33%) |
Mar 10, 2022 | 82.82 | 84.38 | 84.03 | 4,833,697 | +2.29(+2.80%) | |
Mar 09, 2022 | 82.08 | 85.11 | 81.10 | 81.74 | 8,300,252 | -3.19(-3.76%) |
Mar 08, 2022 | 81.21 | 86.88 | 80.80 | 84.93 | 11,523,783 | +6.13(+7.77%) |
Mar 07, 2022 | 81.86 | 82.26 | 78.40 | 78.81 | 5,979,640 | -1.85(-2.29%) |
Mar 04, 2022 | 78.23 | 81.05 | 77.81 | 80.66 | 6,270,201 | +1.68(+2.13%) |
Mar 03, 2022 | 78.04 | 79.71 | 77.49 | 78.98 | 3,578,779 | +0.53(+0.68%) |
Mar 02, 2022 | 77.31 | 78.94 | 76.23 | 78.44 | 5,240,440 | +2.80(+3.71%) |
Mar 01, 2022 | 79.36 | 80.49 | 74.72 | 75.64 | 6,176,198 | -2.70(-3.45%) |
Feb 28, 2022 | 78.62 | 79.52 | 76.83 | 78.34 | 6,637,512 | -1.28(-1.60%) |
Feb 25, 2022 | 79.25 | 80.38 | 78.71 | 79.61 | 3,491,608 | +0.97(+1.23%) |
Feb 24, 2022 | 81.77 | 81.77 | 77.21 | 78.65 | 6,163,023 | -2.35(-2.91%) |
Feb 23, 2022 | 81.10 | 81.56 | 80.08 | 81.00 | 3,773,187 | +0.48(+0.59%) |
Feb 22, 2022 | 83.26 | 83.47 | 79.54 | 80.52 | 3,878,341 | -0.83(-1.01%) |
Feb 18, 2022 | 81.35 | 0 | -0.30(-0.37%) | |||
Feb 17, 2022 | 82.23 | 82.91 | 81.35 | 81.65 | 3,223,740 | -2.31(-2.75%) |
Feb 16, 2022 | 84.21 | 85.13 | 82.30 | 83.96 | 5,244,777 | +0.91(+1.10%) |
Feb 15, 2022 | 82.31 | 83.71 | 81.62 | 83.05 | 3,866,391 | -1.12(-1.33%) |
Feb 14, 2022 | 85.83 | 85.83 | 83.28 | 84.16 | 4,635,744 | -2.14(-2.48%) |
Feb 11, 2022 | 84.66 | 87.96 | 83.97 | 86.30 | 6,858,335 | +1.98(+2.35%) |
Feb 10, 2022 | 83.15 | 85.14 | 82.86 | 84.32 | 5,507,513 | +0.98(+1.18%) |
Feb 09, 2022 | 83.03 | 84.00 | 82.67 | 83.34 | 2,626,624 | +0.33(+0.40%) |
Feb 08, 2022 | 84.08 | 84.19 | 81.78 | 83.01 | 3,335,048 | -1.07(-1.27%) |
Feb 07, 2022 | 81.10 | 84.75 | 80.36 | 84.08 | 5,519,276 | +2.75(+3.38%) |
Feb 04, 2022 | 80.62 | 82.18 | 79.97 | 81.33 | 3,962,887 | +1.51(+1.89%) |
Feb 03, 2022 | 81.28 | 79.28 | 79.82 | 3,327,950 | -1.43(-1.75%) | |
Feb 02, 2022 | 80.02 | 81.40 | 79.09 | 81.25 | 5,113,783 | +0.98(+1.22%) |