Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.67 | 100.80 | 93.87 | 94.02 | 5,520,111 | -5.00(-5.05%) |
Apr 28, 2022 | 99.66 | 100.50 | 95.35 | 99.02 | 4,593,901 | +0.75(+0.76%) |
Apr 27, 2022 | 98.45 | 100.53 | 97.12 | 98.27 | 3,355,227 | +0.17(+0.18%) |
Apr 26, 2022 | 102.28 | 102.79 | 97.99 | 98.09 | 4,293,178 | -4.79(-4.66%) |
Apr 25, 2022 | 100.12 | 103.11 | 96.77 | 102.89 | 5,103,582 | +1.77(+1.75%) |
Apr 22, 2022 | 103.32 | 104.63 | 101.07 | 101.12 | 10,007,545 | -1.86(-1.80%) |
Apr 21, 2022 | 115.31 | 115.94 | 102.58 | 102.98 | 9,084,203 | -7.11(-6.45%) |
Apr 20, 2022 | 108.53 | 111.78 | 107.80 | 110.08 | 5,725,427 | +2.66(+2.48%) |
Apr 19, 2022 | 102.67 | 107.88 | 102.37 | 107.42 | 3,614,320 | +5.02(+4.90%) |
Apr 18, 2022 | 103.14 | 103.64 | 101.08 | 102.40 | 2,573,738 | -0.91(-0.88%) |
Apr 14, 2022 | 106.90 | 107.43 | 103.23 | 103.31 | 2,870,379 | -3.16(-2.97%) |
Apr 13, 2022 | 104.04 | 106.57 | 103.72 | 106.47 | 3,226,777 | +2.75(+2.65%) |
Apr 12, 2022 | 105.17 | 107.89 | 102.76 | 103.72 | 3,220,273 | +0.58(+0.56%) |
Apr 11, 2022 | 103.47 | 104.36 | 101.81 | 103.14 | 4,098,965 | -1.98(-1.89%) |
Apr 08, 2022 | 105.71 | 108.17 | 104.92 | 105.12 | 2,947,746 | -0.61(-0.58%) |
Apr 07, 2022 | 106.07 | 107.05 | 103.01 | 105.74 | 6,606,118 | -2.38(-2.20%) |
Apr 06, 2022 | 112.47 | 112.47 | 107.10 | 108.11 | 5,239,109 | -4.91(-4.34%) |
Apr 05, 2022 | 118.62 | 119.00 | 112.48 | 113.03 | 3,991,477 | -6.36(-5.33%) |
Apr 04, 2022 | 117.77 | 121.55 | 117.70 | 119.39 | 2,912,182 | +2.23(+1.90%) |
Apr 01, 2022 | 116.42 | 117.19 | 115.30 | 117.16 | 2,484,509 | +1.09(+0.94%) |
Mar 31, 2022 | 117.08 | 118.78 | 116.05 | 116.07 | 4,630,609 | -0.27(-0.23%) |
Mar 30, 2022 | 119.67 | 119.70 | 115.70 | 116.33 | 3,803,339 | -4.16(-3.45%) |
Mar 29, 2022 | 116.62 | 121.21 | 116.33 | 120.50 | 5,518,944 | +6.63(+5.82%) |
Mar 28, 2022 | 113.88 | 115.46 | 111.52 | 113.87 | 2,809,436 | +0.67(+0.59%) |
Mar 25, 2022 | 115.10 | 115.87 | 112.44 | 113.20 | 2,938,875 | -1.74(-1.51%) |
Mar 24, 2022 | 114.56 | 115.43 | 112.84 | 114.94 | 2,964,557 | +1.76(+1.55%) |
Mar 23, 2022 | 114.32 | 115.68 | 112.80 | 113.18 | 2,630,598 | -2.15(-1.86%) |
Mar 22, 2022 | 113.35 | 116.31 | 112.62 | 115.33 | 3,968,857 | +3.21(+2.86%) |
Mar 21, 2022 | 111.57 | 113.64 | 110.12 | 112.12 | 5,203,712 | -0.21(-0.19%) |
Mar 18, 2022 | 110.39 | 113.23 | 109.82 | 112.33 | 11,591,397 | +2.67(+2.43%) |
Mar 17, 2022 | 105.22 | 110.34 | 104.98 | 109.66 | 5,466,870 | +3.55(+3.34%) |
Mar 16, 2022 | 103.04 | 107.52 | 101.17 | 106.11 | 6,694,853 | +5.79(+5.77%) |
Mar 15, 2022 | 101.16 | 101.86 | 99.10 | 100.32 | 4,767,383 | +0.88(+0.88%) |
Mar 14, 2022 | 105.24 | 105.84 | 99.04 | 99.45 | 6,080,667 | -6.67(-6.28%) |
Mar 11, 2022 | 108.30 | 108.84 | 106.00 | 106.11 | 3,274,166 | -0.74(-0.69%) |
Mar 10, 2022 | 104.16 | 107.59 | 103.15 | 106.85 | 3,526,594 | +0.66(+0.62%) |
Mar 09, 2022 | 105.36 | 107.30 | 103.25 | 106.19 | 4,397,007 | +6.88(+6.92%) |
Mar 08, 2022 | 99.87 | 102.94 | 97.33 | 99.32 | 6,510,695 | -0.38(-0.39%) |
Mar 07, 2022 | 109.08 | 110.03 | 99.68 | 99.70 | 9,050,315 | -11.08(-10.00%) |
Mar 04, 2022 | 113.52 | 114.29 | 108.70 | 110.78 | 7,184,458 | -4.29(-3.73%) |
Mar 03, 2022 | 118.99 | 119.78 | 114.41 | 115.07 | 4,083,094 | -4.00(-3.36%) |
Mar 02, 2022 | 114.61 | 119.83 | 113.46 | 119.07 | 4,473,676 | +5.91(+5.22%) |
Mar 01, 2022 | 115.69 | 117.36 | 112.55 | 113.16 | 3,619,949 | -3.39(-2.91%) |
Feb 28, 2022 | 115.05 | 117.50 | 114.85 | 116.55 | 4,724,511 | -1.20(-1.02%) |
Feb 25, 2022 | 112.58 | 118.20 | 115.01 | 117.75 | 5,900,500 | +6.86(+6.18%) |
Feb 24, 2022 | 105.35 | 111.62 | 103.47 | 110.89 | 6,526,191 | +0.41(+0.37%) |
Feb 23, 2022 | 112.74 | 114.88 | 110.14 | 110.48 | 3,206,198 | -0.72(-0.65%) |
Feb 22, 2022 | 111.71 | 114.29 | 109.59 | 111.20 | 3,794,509 | -2.05(-1.81%) |
Feb 18, 2022 | 113.25 | 0 | +1.12(+1.00%) | |||
Feb 17, 2022 | 114.83 | 115.99 | 111.95 | 112.13 | 3,071,870 | -3.79(-3.27%) |
Feb 16, 2022 | 113.65 | 116.66 | 112.55 | 115.92 | 3,195,161 | +1.67(+1.46%) |
Feb 15, 2022 | 114.57 | 115.00 | 112.66 | 114.25 | 5,488,483 | +3.43(+3.09%) |
Feb 14, 2022 | 112.90 | 113.66 | 109.63 | 110.82 | 7,137,981 | -2.17(-1.92%) |
Feb 11, 2022 | 120.51 | 121.38 | 112.03 | 112.99 | 10,072,372 | -10.02(-8.15%) |
Feb 10, 2022 | 120.25 | 126.44 | 118.72 | 123.01 | 6,651,071 | -0.06(-0.05%) |
Feb 09, 2022 | 119.97 | 123.42 | 119.40 | 123.07 | 8,219,261 | +5.39(+4.58%) |
Feb 08, 2022 | 119.24 | 119.63 | 115.56 | 117.69 | 5,036,987 | -2.68(-2.23%) |
Feb 07, 2022 | 120.29 | 121.20 | 118.18 | 120.37 | 5,491,723 | -0.56(-0.46%) |
Feb 04, 2022 | 121.15 | 121.90 | 119.11 | 120.92 | 6,160,070 | -0.36(-0.29%) |
Feb 03, 2022 | 122.07 | 121.28 | 6,018,927 | -3.52(-2.82%) | ||
Feb 02, 2022 | 123.78 | 125.68 | 121.40 | 124.80 | 5,695,009 | +2.74(+2.24%) |