Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 86.94 | 92.52 | 84.72 | 84.85 | 943,752 | -2.59(-2.96%) |
Apr 28, 2022 | 86.00 | 88.27 | 83.07 | 87.44 | 1,322,309 | +3.62(+4.32%) |
Apr 27, 2022 | 85.05 | 87.69 | 83.66 | 83.82 | 1,156,299 | -1.35(-1.59%) |
Apr 26, 2022 | 91.32 | 91.68 | 85.03 | 85.17 | 1,384,652 | -7.26(-7.85%) |
Apr 25, 2022 | 90.71 | 93.35 | 89.72 | 92.43 | 1,704,013 | +0.98(+1.07%) |
Apr 22, 2022 | 93.23 | 95.48 | 90.57 | 91.45 | 1,023,502 | -1.67(-1.79%) |
Apr 21, 2022 | 100.36 | 102.18 | 91.62 | 93.12 | 1,890,245 | -6.22(-6.26%) |
Apr 20, 2022 | 105.23 | 105.43 | 99.31 | 99.34 | 1,243,423 | -6.10(-5.79%) |
Apr 19, 2022 | 102.46 | 107.11 | 101.40 | 105.44 | 781,232 | +2.82(+2.75%) |
Apr 18, 2022 | 106.93 | 107.15 | 101.17 | 102.62 | 887,701 | -4.00(-3.75%) |
Apr 14, 2022 | 111.45 | 111.45 | 105.80 | 106.62 | 940,315 | -3.62(-3.28%) |
Apr 13, 2022 | 106.37 | 110.78 | 105.50 | 110.24 | 1,123,813 | +2.18(+2.02%) |
Apr 12, 2022 | 114.04 | 115.86 | 107.94 | 108.06 | 1,033,130 | -4.18(-3.72%) |
Apr 11, 2022 | 110.00 | 114.80 | 108.25 | 112.24 | 717,437 | +0.44(+0.39%) |
Apr 08, 2022 | 114.33 | 115.04 | 111.16 | 111.80 | 969,333 | -3.27(-2.84%) |
Apr 07, 2022 | 116.79 | 120.18 | 111.72 | 115.07 | 832,985 | -1.94(-1.66%) |
Apr 06, 2022 | 119.04 | 119.21 | 114.02 | 117.01 | 982,806 | -4.47(-3.68%) |
Apr 05, 2022 | 125.00 | 125.25 | 118.75 | 121.48 | 810,345 | -3.32(-2.66%) |
Apr 04, 2022 | 122.00 | 126.06 | 122.00 | 124.80 | 928,239 | +3.63(+3.00%) |
Apr 01, 2022 | 118.26 | 122.40 | 117.57 | 121.17 | 732,448 | +3.96(+3.38%) |
Mar 31, 2022 | 122.02 | 122.48 | 117.10 | 117.21 | 1,066,809 | -4.46(-3.67%) |
Mar 30, 2022 | 126.47 | 127.64 | 121.24 | 121.67 | 714,216 | -6.48(-5.06%) |
Mar 29, 2022 | 122.58 | 128.28 | 121.58 | 128.15 | 1,181,691 | +8.39(+7.01%) |
Mar 28, 2022 | 119.63 | 121.90 | 116.36 | 119.76 | 1,083,953 | +1.77(+1.50%) |
Mar 25, 2022 | 123.39 | 123.56 | 114.50 | 117.99 | 1,089,982 | -4.58(-3.74%) |
Mar 24, 2022 | 124.39 | 124.39 | 118.03 | 122.57 | 1,153,812 | -0.35(-0.28%) |
Mar 23, 2022 | 123.25 | 127.62 | 121.00 | 122.92 | 1,299,491 | -3.98(-3.14%) |
Mar 22, 2022 | 120.59 | 129.72 | 120.59 | 126.90 | 1,314,857 | +5.31(+4.37%) |
Mar 21, 2022 | 120.30 | 124.34 | 117.80 | 121.59 | 1,252,552 | -0.95(-0.78%) |
Mar 18, 2022 | 113.74 | 123.55 | 113.42 | 122.54 | 2,299,100 | +7.41(+6.44%) |
Mar 17, 2022 | 108.17 | 116.26 | 106.26 | 115.13 | 1,440,682 | +7.34(+6.81%) |
Mar 16, 2022 | 103.59 | 108.60 | 102.10 | 107.79 | 1,555,041 | +5.29(+5.16%) |
Mar 15, 2022 | 100.32 | 102.84 | 98.98 | 102.50 | 1,214,746 | +2.85(+2.86%) |
Mar 14, 2022 | 103.10 | 104.44 | 98.91 | 99.65 | 1,382,977 | -3.79(-3.66%) |
Mar 11, 2022 | 112.34 | 112.34 | 103.27 | 103.44 | 1,567,582 | -7.31(-6.60%) |
Mar 10, 2022 | 113.03 | 107.30 | 110.75 | 1,227,457 | -5.29(-4.56%) | |
Mar 09, 2022 | 113.96 | 118.40 | 113.96 | 116.04 | 966,057 | +4.59(+4.12%) |
Mar 08, 2022 | 111.22 | 117.32 | 110.90 | 111.45 | 984,889 | -1.47(-1.30%) |
Mar 07, 2022 | 116.57 | 118.31 | 110.85 | 112.92 | 1,245,592 | -1.40(-1.22%) |
Mar 04, 2022 | 121.00 | 122.95 | 113.47 | 114.32 | 1,420,304 | -5.25(-4.39%) |
Mar 03, 2022 | 124.91 | 124.91 | 117.57 | 119.57 | 1,224,044 | -6.20(-4.93%) |
Mar 02, 2022 | 126.99 | 127.12 | 119.83 | 125.77 | 948,651 | -0.06(-0.05%) |
Mar 01, 2022 | 129.65 | 132.39 | 125.36 | 125.83 | 922,692 | -5.01(-3.83%) |
Feb 28, 2022 | 127.27 | 133.41 | 126.50 | 130.84 | 2,312,048 | +3.14(+2.46%) |
Feb 25, 2022 | 127.05 | 130.00 | 126.12 | 127.70 | 1,406,644 | -2.62(-2.01%) |
Feb 24, 2022 | 119.01 | 130.90 | 117.49 | 130.32 | 2,624,118 | +6.26(+5.05%) |
Feb 23, 2022 | 146.16 | 146.65 | 121.09 | 124.06 | 4,785,784 | -23.58(-15.97%) |
Feb 22, 2022 | 146.15 | 150.85 | 144.79 | 147.64 | 2,269,826 | +0.76(+0.52%) |
Feb 18, 2022 | 146.88 | 0 | -9.43(-6.03%) | |||
Feb 17, 2022 | 163.97 | 163.97 | 154.12 | 156.31 | 1,084,308 | -8.63(-5.23%) |
Feb 16, 2022 | 169.84 | 169.84 | 162.71 | 164.94 | 1,058,527 | -8.18(-4.73%) |
Feb 15, 2022 | 171.12 | 173.72 | 167.78 | 173.12 | 723,932 | +4.96(+2.95%) |
Feb 14, 2022 | 166.21 | 173.46 | 165.19 | 168.16 | 647,120 | +1.04(+0.62%) |
Feb 11, 2022 | 173.57 | 177.29 | 165.52 | 167.12 | 758,563 | -6.16(-3.55%) |
Feb 10, 2022 | 172.26 | 179.16 | 168.53 | 173.28 | 977,620 | +0.22(+0.13%) |
Feb 09, 2022 | 168.61 | 173.78 | 165.78 | 173.06 | 1,008,416 | +6.27(+3.76%) |
Feb 08, 2022 | 159.98 | 167.30 | 158.32 | 166.79 | 1,227,626 | +6.47(+4.04%) |
Feb 07, 2022 | 161.49 | 165.95 | 158.92 | 160.32 | 978,210 | -1.17(-0.72%) |
Feb 04, 2022 | 158.30 | 162.27 | 154.72 | 161.49 | 1,589,165 | +5.75(+3.69%) |
Feb 03, 2022 | 164.81 | 155.49 | 155.74 | 1,476,559 | -12.50(-7.43%) | |
Feb 02, 2022 | 176.02 | 176.28 | 165.44 | 168.24 | 659,669 | -7.12(-4.06%) |