Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.66 | 97.18 | 87.08 | 87.70 | 12,785,198 | -10.84(-11.00%) |
Apr 28, 2022 | 95.00 | 99.74 | 91.82 | 98.54 | 11,145,593 | +6.89(+7.52%) |
Apr 27, 2022 | 91.56 | 95.28 | 90.13 | 91.65 | 10,787,785 | +0.81(+0.90%) |
Apr 26, 2022 | 97.68 | 97.72 | 90.80 | 90.83 | 11,694,883 | -8.61(-8.66%) |
Apr 25, 2022 | 96.13 | 99.61 | 92.82 | 99.44 | 12,245,569 | +1.58(+1.62%) |
Apr 22, 2022 | 105.64 | 105.96 | 97.38 | 97.86 | 10,841,270 | -8.76(-8.21%) |
Apr 21, 2022 | 114.49 | 115.61 | 105.88 | 106.62 | 8,683,856 | -4.99(-4.47%) |
Apr 20, 2022 | 113.25 | 113.77 | 110.67 | 111.60 | 8,890,353 | -0.22(-0.19%) |
Apr 19, 2022 | 106.61 | 112.42 | 106.49 | 111.82 | 7,820,131 | +5.10(+4.78%) |
Apr 18, 2022 | 105.88 | 108.01 | 104.98 | 106.72 | 6,864,453 | +0.06(+0.06%) |
Apr 14, 2022 | 110.92 | 111.78 | 106.49 | 106.66 | 7,105,637 | -4.07(-3.68%) |
Apr 13, 2022 | 106.83 | 111.29 | 106.75 | 110.73 | 7,173,466 | +3.60(+3.36%) |
Apr 12, 2022 | 110.62 | 112.57 | 105.87 | 107.13 | 9,267,704 | -1.17(-1.08%) |
Apr 11, 2022 | 111.50 | 112.18 | 107.89 | 108.30 | 6,469,414 | -5.98(-5.23%) |
Apr 08, 2022 | 114.47 | 116.48 | 112.94 | 114.27 | 6,616,743 | -0.83(-0.72%) |
Apr 07, 2022 | 112.65 | 116.56 | 111.10 | 115.11 | 7,390,790 | +1.61(+1.42%) |
Apr 06, 2022 | 113.70 | 115.28 | 111.00 | 113.50 | 9,363,468 | -3.54(-3.03%) |
Apr 05, 2022 | 120.27 | 122.32 | 115.98 | 117.04 | 6,201,601 | -4.22(-3.48%) |
Apr 04, 2022 | 118.61 | 121.62 | 117.94 | 121.26 | 4,732,150 | +2.90(+2.45%) |
Apr 01, 2022 | 118.79 | 118.87 | 115.54 | 118.37 | 6,978,566 | +0.77(+0.65%) |
Mar 31, 2022 | 122.57 | 123.24 | 117.44 | 117.60 | 6,810,580 | -5.63(-4.57%) |
Mar 30, 2022 | 124.52 | 125.22 | 121.37 | 123.24 | 5,426,434 | -2.24(-1.78%) |
Mar 29, 2022 | 124.33 | 125.95 | 122.08 | 125.47 | 7,359,248 | +4.49(+3.71%) |
Mar 28, 2022 | 117.98 | 121.05 | 116.47 | 120.99 | 7,523,570 | +2.57(+2.17%) |
Mar 25, 2022 | 117.31 | 118.75 | 115.21 | 118.42 | 5,856,399 | +1.60(+1.37%) |
Mar 24, 2022 | 113.31 | 116.82 | 112.51 | 116.82 | 4,547,286 | +5.01(+4.48%) |
Mar 23, 2022 | 114.23 | 115.42 | 111.74 | 111.81 | 5,151,191 | -4.39(-3.78%) |
Mar 22, 2022 | 113.50 | 117.01 | 113.48 | 116.20 | 6,630,196 | +3.83(+3.41%) |
Mar 21, 2022 | 112.49 | 113.91 | 109.53 | 112.37 | 7,637,369 | +0.08(+0.07%) |
Mar 18, 2022 | 107.67 | 112.68 | 107.05 | 112.29 | 6,263,005 | +3.47(+3.19%) |
Mar 17, 2022 | 103.45 | 108.91 | 103.18 | 108.82 | 7,610,928 | +3.78(+3.60%) |
Mar 16, 2022 | 101.02 | 105.04 | 97.45 | 105.04 | 10,625,804 | +6.76(+6.88%) |
Mar 15, 2022 | 94.10 | 98.82 | 93.23 | 98.27 | 7,840,265 | +5.93(+6.42%) |
Mar 14, 2022 | 94.99 | 97.38 | 91.46 | 92.34 | 7,371,121 | -2.06(-2.18%) |
Mar 11, 2022 | 99.99 | 100.38 | 93.99 | 94.41 | 9,776,928 | -3.79(-3.86%) |
Mar 10, 2022 | 96.06 | 98.77 | 94.63 | 98.19 | 8,191,180 | -1.18(-1.19%) |
Mar 09, 2022 | 98.03 | 100.86 | 96.45 | 99.37 | 8,964,596 | +7.33(+7.97%) |
Mar 08, 2022 | 94.32 | 99.46 | 91.30 | 92.04 | 17,067,658 | -2.26(-2.39%) |
Mar 07, 2022 | 102.95 | 103.13 | 94.20 | 94.30 | 13,273,326 | -9.04(-8.75%) |
Mar 04, 2022 | 103.08 | 104.27 | 100.25 | 103.34 | 11,463,830 | -2.58(-2.44%) |
Mar 03, 2022 | 109.49 | 109.97 | 104.63 | 105.92 | 11,688,020 | -1.77(-1.64%) |
Mar 02, 2022 | 103.72 | 108.83 | 103.11 | 107.69 | 12,911,775 | +5.59(+5.48%) |
Mar 01, 2022 | 105.90 | 107.28 | 99.95 | 102.09 | 10,991,929 | -4.69(-4.39%) |
Feb 28, 2022 | 103.69 | 108.08 | 102.51 | 106.78 | 11,070,710 | -0.82(-0.77%) |
Feb 25, 2022 | 101.99 | 107.78 | 102.60 | 107.61 | 11,550,248 | +6.58(+6.51%) |
Feb 24, 2022 | 89.08 | 101.34 | 88.88 | 101.03 | 18,373,044 | +4.52(+4.68%) |
Feb 23, 2022 | 104.31 | 104.83 | 96.25 | 96.52 | 15,285,763 | -5.76(-5.63%) |
Feb 22, 2022 | 103.84 | 106.46 | 99.43 | 102.28 | 11,944,290 | -3.19(-3.02%) |
Feb 18, 2022 | 105.47 | 0 | -2.21(-2.05%) | |||
Feb 17, 2022 | 112.38 | 112.86 | 107.18 | 107.68 | 8,491,936 | -7.43(-6.46%) |
Feb 16, 2022 | 112.95 | 116.16 | 111.44 | 115.11 | 7,782,319 | +0.51(+0.45%) |
Feb 15, 2022 | 112.90 | 114.77 | 112.47 | 114.60 | 9,889,189 | +5.06(+4.62%) |
Feb 14, 2022 | 110.05 | 111.30 | 106.65 | 109.54 | 12,187,681 | -0.95(-0.86%) |
Feb 11, 2022 | 117.47 | 119.20 | 109.31 | 110.49 | 12,935,233 | -7.13(-6.06%) |
Feb 10, 2022 | 119.08 | 124.27 | 115.72 | 117.62 | 11,712,091 | -6.43(-5.18%) |
Feb 09, 2022 | 122.27 | 124.35 | 122.14 | 124.05 | 9,445,303 | +5.04(+4.23%) |
Feb 08, 2022 | 115.62 | 119.68 | 114.48 | 119.02 | 8,785,515 | +2.95(+2.54%) |
Feb 07, 2022 | 117.82 | 118.98 | 114.95 | 116.07 | 7,441,960 | -1.19(-1.01%) |
Feb 04, 2022 | 115.36 | 120.35 | 113.42 | 117.26 | 8,618,050 | +1.74(+1.50%) |
Feb 03, 2022 | 119.15 | 120.80 | 114.87 | 115.52 | 8,996,169 | -8.91(-7.16%) |
Feb 02, 2022 | 122.87 | 125.00 | 120.91 | 124.43 | 10,373,440 | +3.41(+2.81%) |