Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.01 | 87.10 | 81.86 | 82.08 | 330,058 | -3.15(-3.70%) |
Apr 28, 2022 | 84.34 | 85.73 | 80.72 | 85.23 | 403,066 | +3.86(+4.74%) |
Apr 27, 2022 | 80.13 | 83.03 | 79.11 | 81.37 | 689,008 | +0.29(+0.36%) |
Apr 26, 2022 | 84.54 | 84.54 | 80.54 | 81.08 | 597,118 | -4.69(-5.47%) |
Apr 25, 2022 | 82.36 | 85.83 | 82.13 | 85.77 | 307,223 | +2.17(+2.60%) |
Apr 22, 2022 | 85.62 | 87.93 | 82.85 | 83.60 | 347,415 | -2.53(-2.94%) |
Apr 21, 2022 | 92.07 | 94.88 | 85.42 | 86.13 | 484,980 | -3.58(-3.99%) |
Apr 20, 2022 | 94.48 | 94.88 | 88.20 | 89.71 | 555,517 | -2.46(-2.67%) |
Apr 19, 2022 | 90.95 | 93.50 | 89.42 | 92.17 | 317,665 | +2.27(+2.53%) |
Apr 18, 2022 | 88.64 | 91.98 | 88.27 | 89.90 | 380,456 | -0.36(-0.40%) |
Apr 14, 2022 | 92.02 | 92.03 | 88.37 | 90.26 | 494,041 | -2.42(-2.61%) |
Apr 13, 2022 | 89.40 | 94.26 | 88.40 | 92.68 | 582,806 | +4.03(+4.55%) |
Apr 12, 2022 | 91.79 | 93.33 | 88.11 | 88.65 | 447,554 | +0.03(+0.03%) |
Apr 11, 2022 | 89.74 | 90.27 | 87.52 | 88.62 | 415,198 | -2.07(-2.28%) |
Apr 08, 2022 | 92.80 | 93.50 | 90.59 | 90.69 | 426,075 | -3.12(-3.33%) |
Apr 07, 2022 | 93.63 | 96.31 | 91.49 | 93.81 | 546,036 | -0.12(-0.13%) |
Apr 06, 2022 | 96.22 | 97.28 | 92.80 | 93.93 | 752,673 | -4.85(-4.91%) |
Apr 05, 2022 | 104.71 | 104.71 | 98.19 | 98.78 | 546,997 | -6.72(-6.37%) |
Apr 04, 2022 | 103.70 | 105.63 | 102.73 | 105.50 | 398,277 | +3.05(+2.98%) |
Apr 01, 2022 | 105.38 | 107.74 | 101.50 | 102.45 | 643,715 | -2.47(-2.35%) |
Mar 31, 2022 | 104.94 | 107.40 | 103.43 | 104.92 | 612,519 | -0.73(-0.69%) |
Mar 30, 2022 | 107.00 | 109.07 | 105.20 | 105.65 | 836,550 | -2.61(-2.41%) |
Mar 29, 2022 | 99.98 | 109.17 | 99.79 | 108.26 | 1,083,128 | +10.32(+10.54%) |
Mar 28, 2022 | 95.45 | 97.99 | 93.62 | 97.94 | 494,487 | +2.56(+2.68%) |
Mar 25, 2022 | 98.32 | 98.61 | 94.09 | 95.38 | 652,477 | -3.11(-3.16%) |
Mar 24, 2022 | 97.38 | 99.13 | 95.52 | 98.49 | 366,785 | +2.48(+2.58%) |
Mar 23, 2022 | 95.98 | 99.35 | 95.47 | 96.01 | 497,073 | -2.50(-2.54%) |
Mar 22, 2022 | 96.91 | 99.50 | 96.53 | 98.51 | 568,560 | +2.33(+2.42%) |
Mar 21, 2022 | 98.84 | 99.17 | 93.70 | 96.18 | 577,875 | -3.20(-3.22%) |
Mar 18, 2022 | 94.58 | 99.95 | 94.45 | 99.38 | 1,128,319 | +3.88(+4.06%) |
Mar 17, 2022 | 92.95 | 96.71 | 91.34 | 95.50 | 772,345 | +0.53(+0.56%) |
Mar 16, 2022 | 88.59 | 94.98 | 88.54 | 94.97 | 1,509,180 | +7.16(+8.15%) |
Mar 15, 2022 | 82.16 | 88.37 | 82.00 | 87.81 | 772,735 | +5.75(+7.01%) |
Mar 14, 2022 | 84.42 | 87.00 | 81.28 | 82.06 | 689,602 | -3.39(-3.97%) |
Mar 11, 2022 | 89.60 | 90.41 | 85.02 | 85.45 | 659,428 | -2.87(-3.25%) |
Mar 10, 2022 | 89.86 | 89.86 | 85.69 | 88.32 | 790,757 | -2.73(-3.00%) |
Mar 09, 2022 | 92.15 | 93.42 | 89.10 | 91.05 | 862,494 | +2.43(+2.74%) |
Mar 08, 2022 | 85.20 | 92.69 | 84.07 | 88.62 | 950,841 | +3.91(+4.62%) |
Mar 07, 2022 | 88.62 | 92.30 | 84.60 | 84.71 | 976,663 | -2.82(-3.22%) |
Mar 04, 2022 | 91.93 | 94.90 | 86.42 | 87.53 | 1,067,971 | -5.80(-6.21%) |
Mar 03, 2022 | 99.82 | 101.12 | 92.60 | 93.33 | 1,155,068 | -6.46(-6.47%) |
Mar 02, 2022 | 96.50 | 102.68 | 96.32 | 99.79 | 2,294,073 | +3.81(+3.97%) |
Mar 01, 2022 | 111.15 | 111.98 | 94.35 | 95.98 | 7,425,248 | -43.73(-31.30%) |
Feb 28, 2022 | 139.62 | 143.50 | 135.86 | 139.71 | 1,710,656 | +0.34(+0.24%) |
Feb 25, 2022 | 137.18 | 139.55 | 133.10 | 139.37 | 505,727 | +1.97(+1.43%) |
Feb 24, 2022 | 122.53 | 138.20 | 118.58 | 137.40 | 762,430 | +9.02(+7.03%) |
Feb 23, 2022 | 135.20 | 137.72 | 127.04 | 128.38 | 461,160 | -4.97(-3.73%) |
Feb 22, 2022 | 132.18 | 138.49 | 131.31 | 133.35 | 300,139 | -1.40(-1.04%) |
Feb 18, 2022 | 134.75 | 0 | -6.09(-4.32%) | |||
Feb 17, 2022 | 144.00 | 145.43 | 140.05 | 140.84 | 408,147 | -7.07(-4.78%) |
Feb 16, 2022 | 145.71 | 148.56 | 143.37 | 147.91 | 242,900 | -0.51(-0.34%) |
Feb 15, 2022 | 144.00 | 148.48 | 143.57 | 148.42 | 420,604 | +9.49(+6.83%) |
Feb 14, 2022 | 140.61 | 144.92 | 136.81 | 138.93 | 383,416 | -1.34(-0.96%) |
Feb 11, 2022 | 148.86 | 151.49 | 138.67 | 140.27 | 540,176 | -8.28(-5.57%) |
Feb 10, 2022 | 152.06 | 156.10 | 147.29 | 148.55 | 602,286 | -3.17(-2.09%) |
Feb 09, 2022 | 146.59 | 151.73 | 143.66 | 151.72 | 389,055 | +7.04(+4.87%) |
Feb 08, 2022 | 137.66 | 144.99 | 137.41 | 144.68 | 308,581 | +5.82(+4.19%) |
Feb 07, 2022 | 138.14 | 142.35 | 137.10 | 138.86 | 615,804 | +0.51(+0.37%) |
Feb 04, 2022 | 133.66 | 140.16 | 131.36 | 138.35 | 512,242 | +4.46(+3.33%) |
Feb 03, 2022 | 135.58 | 133.50 | 133.89 | 530,972 | -6.74(-4.79%) | |
Feb 02, 2022 | 145.04 | 148.47 | 137.79 | 140.63 | 387,888 | -0.44(-0.31%) |