Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.29 | 92.18 | 82.45 | 82.76 | 7,659,558 | -1.94(-2.29%) |
Apr 28, 2022 | 82.53 | 86.08 | 79.67 | 84.70 | 4,756,758 | +2.18(+2.64%) |
Apr 27, 2022 | 82.98 | 86.35 | 80.88 | 82.52 | 4,720,428 | -0.79(-0.95%) |
Apr 26, 2022 | 88.50 | 89.01 | 83.15 | 83.31 | 4,754,556 | -6.21(-6.94%) |
Apr 25, 2022 | 85.50 | 90.42 | 84.03 | 89.52 | 6,841,154 | +1.90(+2.17%) |
Apr 22, 2022 | 92.64 | 95.79 | 87.20 | 87.62 | 8,016,652 | -3.60(-3.95%) |
Apr 21, 2022 | 100.61 | 102.25 | 90.31 | 91.22 | 7,376,721 | -8.95(-8.93%) |
Apr 20, 2022 | 106.80 | 107.60 | 99.18 | 100.17 | 4,604,177 | -7.36(-6.84%) |
Apr 19, 2022 | 102.46 | 108.83 | 101.01 | 107.53 | 3,526,512 | +3.50(+3.36%) |
Apr 18, 2022 | 107.26 | 107.67 | 101.83 | 104.03 | 4,014,359 | -4.55(-4.19%) |
Apr 14, 2022 | 111.64 | 113.13 | 106.65 | 108.58 | 4,317,776 | -4.59(-4.06%) |
Apr 13, 2022 | 109.54 | 116.60 | 107.50 | 113.17 | 4,335,797 | +4.37(+4.02%) |
Apr 12, 2022 | 114.91 | 118.49 | 108.03 | 108.80 | 5,328,168 | -5.13(-4.50%) |
Apr 11, 2022 | 113.80 | 115.37 | 108.30 | 113.93 | 5,168,596 | -0.49(-0.43%) |
Apr 08, 2022 | 116.00 | 117.35 | 112.95 | 114.42 | 4,714,782 | -1.83(-1.57%) |
Apr 07, 2022 | 119.31 | 121.99 | 113.18 | 116.25 | 5,105,381 | -4.52(-3.74%) |
Apr 06, 2022 | 122.89 | 122.90 | 115.67 | 120.77 | 4,608,222 | -4.09(-3.28%) |
Apr 05, 2022 | 131.37 | 132.64 | 124.04 | 124.86 | 5,565,557 | -7.86(-5.92%) |
Apr 04, 2022 | 126.00 | 136.43 | 125.06 | 132.72 | 7,808,947 | +11.62(+9.60%) |
Apr 01, 2022 | 120.99 | 123.62 | 115.88 | 121.10 | 5,216,562 | +1.31(+1.09%) |
Mar 31, 2022 | 123.20 | 123.49 | 115.16 | 119.79 | 6,526,019 | -3.65(-2.96%) |
Mar 30, 2022 | 127.98 | 131.40 | 121.64 | 123.44 | 6,766,380 | -3.92(-3.08%) |
Mar 29, 2022 | 122.24 | 129.48 | 120.18 | 127.36 | 8,083,340 | +10.38(+8.87%) |
Mar 28, 2022 | 111.91 | 117.96 | 109.67 | 116.98 | 10,354,050 | +0.86(+0.74%) |
Mar 25, 2022 | 121.22 | 122.80 | 113.65 | 116.12 | 4,892,417 | -7.20(-5.84%) |
Mar 24, 2022 | 128.48 | 128.51 | 117.55 | 123.32 | 7,329,413 | -3.50(-2.76%) |
Mar 23, 2022 | 122.59 | 131.37 | 121.41 | 126.82 | 6,428,008 | +2.32(+1.86%) |
Mar 22, 2022 | 118.80 | 127.50 | 115.22 | 124.50 | 7,782,900 | +10.27(+8.99%) |
Mar 21, 2022 | 119.07 | 120.99 | 111.54 | 114.23 | 7,511,874 | -8.31(-6.78%) |
Mar 18, 2022 | 116.01 | 124.66 | 114.31 | 122.54 | 10,544,509 | +8.31(+7.27%) |
Mar 17, 2022 | 108.88 | 114.64 | 105.36 | 114.23 | 7,131,894 | +2.87(+2.58%) |
Mar 16, 2022 | 106.10 | 112.15 | 102.20 | 111.36 | 15,224,302 | +17.59(+18.76%) |
Mar 15, 2022 | 85.35 | 93.83 | 85.01 | 93.77 | 10,170,164 | +5.99(+6.82%) |
Mar 14, 2022 | 88.96 | 94.11 | 86.79 | 87.78 | 8,434,438 | -3.26(-3.58%) |
Mar 11, 2022 | 100.50 | 102.23 | 90.44 | 91.04 | 7,668,738 | -7.91(-7.99%) |
Mar 10, 2022 | 96.19 | 99.71 | 89.64 | 98.95 | 9,069,993 | -0.05(-0.05%) |
Mar 09, 2022 | 98.40 | 104.25 | 97.65 | 99.00 | 8,702,230 | +7.47(+8.16%) |
Mar 08, 2022 | 89.37 | 97.00 | 86.35 | 91.53 | 11,625,456 | +1.54(+1.71%) |
Mar 07, 2022 | 95.76 | 96.04 | 89.05 | 89.99 | 15,450,068 | -7.45(-7.65%) |
Mar 04, 2022 | 105.34 | 107.77 | 96.19 | 97.44 | 17,409,558 | -12.60(-11.45%) |
Mar 03, 2022 | 120.79 | 121.30 | 108.82 | 110.04 | 10,400,416 | -7.71(-6.55%) |
Mar 02, 2022 | 125.14 | 125.49 | 116.12 | 117.75 | 12,795,279 | -8.75(-6.92%) |
Mar 01, 2022 | 131.99 | 137.20 | 124.30 | 126.50 | 17,495,884 | -19.10(-13.12%) |
Feb 28, 2022 | 140.97 | 150.98 | 140.39 | 145.60 | 39,131,660 | +8.14(+5.92%) |
Feb 25, 2022 | 126.11 | 138.77 | 131.13 | 137.46 | 13,408,966 | +14.71(+11.98%) |
Feb 24, 2022 | 114.93 | 124.58 | 111.50 | 122.75 | 11,041,966 | +2.23(+1.85%) |
Feb 23, 2022 | 125.73 | 128.58 | 120.25 | 120.52 | 8,034,461 | -5.20(-4.14%) |
Feb 22, 2022 | 125.60 | 133.74 | 124.92 | 125.72 | 9,006,244 | -1.97(-1.54%) |
Feb 18, 2022 | 127.69 | 0 | -9.96(-7.24%) | |||
Feb 17, 2022 | 140.00 | 144.28 | 136.48 | 137.65 | 5,537,347 | -3.93(-2.78%) |
Feb 16, 2022 | 146.75 | 146.98 | 138.77 | 141.58 | 8,256,928 | -7.97(-5.33%) |
Feb 15, 2022 | 134.01 | 149.80 | 133.27 | 149.55 | 16,827,738 | +20.38(+15.78%) |
Feb 14, 2022 | 139.09 | 139.70 | 127.08 | 129.17 | 28,389,236 | -29.11(-18.39%) |
Feb 11, 2022 | 160.80 | 164.13 | 155.76 | 158.28 | 5,256,557 | -6.38(-3.87%) |
Feb 10, 2022 | 167.20 | 175.36 | 164.25 | 164.66 | 7,495,894 | -9.29(-5.34%) |
Feb 09, 2022 | 163.00 | 174.00 | 163.00 | 173.95 | 8,623,978 | +11.44(+7.04%) |
Feb 08, 2022 | 155.25 | 164.24 | 153.53 | 162.51 | 7,268,230 | +6.39(+4.09%) |
Feb 07, 2022 | 152.01 | 159.58 | 151.81 | 156.12 | 8,298,650 | +1.10(+0.71%) |
Feb 04, 2022 | 146.99 | 156.06 | 143.13 | 155.02 | 6,176,896 | +9.98(+6.88%) |
Feb 03, 2022 | 143.60 | 145.04 | 9,370,823 | -2.40(-1.63%) | ||
Feb 02, 2022 | 157.53 | 160.00 | 144.35 | 147.44 | 6,897,146 | -11.50(-7.24%) |