Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 94.31 | 99.37 | 91.65 | 91.71 | 1,429,038 | -4.45(-4.63%) |
Apr 28, 2022 | 93.78 | 97.33 | 89.24 | 96.16 | 2,326,114 | +4.16(+4.52%) |
Apr 27, 2022 | 95.30 | 97.38 | 91.91 | 92.00 | 2,825,863 | -4.29(-4.46%) |
Apr 26, 2022 | 104.20 | 104.80 | 96.22 | 96.29 | 1,798,645 | -8.96(-8.51%) |
Apr 25, 2022 | 102.06 | 105.45 | 101.22 | 105.25 | 1,390,790 | +1.94(+1.88%) |
Apr 22, 2022 | 106.92 | 108.21 | 103.00 | 103.31 | 1,496,038 | -3.97(-3.70%) |
Apr 21, 2022 | 114.31 | 116.70 | 106.94 | 107.28 | 1,393,488 | -5.28(-4.69%) |
Apr 20, 2022 | 116.54 | 116.94 | 112.49 | 112.56 | 976,193 | -2.13(-1.86%) |
Apr 19, 2022 | 115.95 | 116.50 | 112.29 | 114.69 | 1,520,313 | -0.84(-0.73%) |
Apr 18, 2022 | 112.56 | 117.42 | 111.69 | 115.53 | 1,334,751 | +1.90(+1.67%) |
Apr 14, 2022 | 115.00 | 116.06 | 112.30 | 113.63 | 1,411,335 | -1.02(-0.89%) |
Apr 13, 2022 | 109.31 | 114.92 | 108.39 | 114.65 | 1,777,686 | +5.33(+4.88%) |
Apr 12, 2022 | 108.00 | 114.00 | 107.69 | 109.32 | 2,433,548 | +4.63(+4.42%) |
Apr 11, 2022 | 102.03 | 104.81 | 100.37 | 104.69 | 1,745,472 | +0.91(+0.88%) |
Apr 08, 2022 | 100.24 | 104.04 | 99.22 | 103.78 | 1,784,484 | +2.88(+2.85%) |
Apr 07, 2022 | 101.57 | 104.68 | 98.51 | 100.90 | 1,279,770 | -0.84(-0.83%) |
Apr 06, 2022 | 106.12 | 107.11 | 100.57 | 101.74 | 1,612,199 | -5.99(-5.56%) |
Apr 05, 2022 | 113.37 | 114.73 | 107.57 | 107.73 | 1,234,364 | -6.99(-6.09%) |
Apr 04, 2022 | 113.01 | 116.52 | 112.77 | 114.72 | 1,451,588 | +1.79(+1.59%) |
Apr 01, 2022 | 114.46 | 115.29 | 111.23 | 112.93 | 1,395,552 | -0.93(-0.82%) |
Mar 31, 2022 | 115.61 | 117.27 | 113.80 | 113.86 | 1,310,885 | -1.74(-1.51%) |
Mar 30, 2022 | 120.00 | 122.22 | 114.82 | 115.60 | 2,120,003 | -5.85(-4.82%) |
Mar 29, 2022 | 118.14 | 122.22 | 117.76 | 121.45 | 2,228,300 | +5.09(+4.37%) |
Mar 28, 2022 | 112.40 | 116.44 | 110.27 | 116.36 | 1,499,606 | +3.66(+3.25%) |
Mar 25, 2022 | 109.50 | 113.13 | 108.26 | 112.70 | 2,292,153 | +3.75(+3.44%) |
Mar 24, 2022 | 105.29 | 109.02 | 103.84 | 108.95 | 1,680,870 | +5.44(+5.26%) |
Mar 23, 2022 | 102.75 | 107.33 | 101.94 | 103.51 | 1,160,849 | -0.89(-0.85%) |
Mar 22, 2022 | 104.83 | 107.31 | 103.87 | 104.40 | 1,037,243 | +0.44(+0.42%) |
Mar 21, 2022 | 104.25 | 106.71 | 101.90 | 103.96 | 1,209,349 | -1.73(-1.64%) |
Mar 18, 2022 | 103.00 | 106.85 | 101.65 | 105.69 | 3,797,958 | +2.50(+2.42%) |
Mar 17, 2022 | 98.19 | 103.49 | 96.87 | 103.19 | 1,268,708 | +3.94(+3.97%) |
Mar 16, 2022 | 93.08 | 100.39 | 93.08 | 99.25 | 1,963,857 | +7.71(+8.42%) |
Mar 15, 2022 | 86.11 | 91.86 | 84.88 | 91.54 | 1,795,236 | +5.08(+5.88%) |
Mar 14, 2022 | 90.98 | 92.35 | 85.67 | 86.46 | 1,617,632 | -5.60(-6.08%) |
Mar 11, 2022 | 98.00 | 98.50 | 91.24 | 92.06 | 1,024,351 | -4.07(-4.23%) |
Mar 10, 2022 | 97.44 | 94.13 | 96.13 | 1,232,004 | -3.13(-3.15%) | |
Mar 09, 2022 | 95.25 | 99.81 | 95.02 | 99.26 | 1,740,955 | +5.92(+6.34%) |
Mar 08, 2022 | 90.15 | 96.25 | 88.16 | 93.34 | 3,206,842 | +2.63(+2.90%) |
Mar 07, 2022 | 95.56 | 96.47 | 90.42 | 90.71 | 3,300,406 | -4.20(-4.43%) |
Mar 04, 2022 | 98.81 | 99.89 | 93.55 | 94.91 | 1,438,097 | -4.39(-4.42%) |
Mar 03, 2022 | 102.10 | 103.16 | 98.34 | 99.30 | 1,699,847 | -1.11(-1.11%) |
Mar 02, 2022 | 98.44 | 100.56 | 95.70 | 100.41 | 1,361,430 | +1.97(+2.00%) |
Mar 01, 2022 | 101.43 | 103.29 | 97.46 | 98.44 | 1,968,824 | -4.28(-4.17%) |
Feb 28, 2022 | 100.26 | 103.94 | 98.70 | 102.72 | 1,477,279 | +1.62(+1.60%) |
Feb 25, 2022 | 99.18 | 101.17 | 98.26 | 101.10 | 1,306,555 | +1.08(+1.08%) |
Feb 24, 2022 | 87.51 | 100.35 | 87.51 | 100.02 | 1,833,772 | +8.15(+8.87%) |
Feb 23, 2022 | 95.65 | 96.48 | 91.45 | 91.87 | 1,033,986 | -1.98(-2.11%) |
Feb 22, 2022 | 95.05 | 98.18 | 92.35 | 93.85 | 1,236,515 | -2.74(-2.84%) |
Feb 18, 2022 | 96.59 | 0 | -3.46(-3.46%) | |||
Feb 17, 2022 | 104.40 | 104.40 | 99.53 | 100.05 | 1,043,595 | -5.35(-5.08%) |
Feb 16, 2022 | 105.72 | 106.00 | 102.81 | 105.40 | 1,376,511 | -1.59(-1.49%) |
Feb 15, 2022 | 98.79 | 108.38 | 98.54 | 106.99 | 2,200,238 | +9.95(+10.25%) |
Feb 14, 2022 | 95.70 | 99.13 | 94.66 | 97.04 | 1,221,962 | +1.61(+1.69%) |
Feb 11, 2022 | 98.25 | 99.57 | 94.28 | 95.43 | 2,273,900 | -1.19(-1.23%) |
Feb 10, 2022 | 96.44 | 101.48 | 95.48 | 96.62 | 1,713,766 | -2.65(-2.67%) |
Feb 09, 2022 | 96.69 | 99.27 | 94.74 | 99.27 | 1,790,849 | +3.99(+4.19%) |
Feb 08, 2022 | 91.71 | 96.11 | 91.45 | 95.28 | 1,798,357 | +3.29(+3.58%) |
Feb 07, 2022 | 92.19 | 96.46 | 91.46 | 91.99 | 1,350,259 | -0.65(-0.70%) |
Feb 04, 2022 | 90.05 | 94.31 | 89.67 | 92.64 | 1,120,753 | +2.35(+2.60%) |
Feb 03, 2022 | 92.81 | 89.45 | 90.29 | 2,516,382 | -5.81(-6.05%) | |
Feb 02, 2022 | 97.45 | 98.25 | 92.50 | 96.10 | 2,401,361 | -1.35(-1.39%) |
Feb 01, 2022 | 95.44 | 98.00 | 93.21 | 97.45 | 5,195,437 | +3.21(+3.41%) |
Jan 31, 2022 | 81.99 | 94.83 | 94.24 | 5,057,129 | +6.50(+7.41%) | |
Jan 28, 2022 | 89.82 | 89.99 | 82.88 | 87.74 | 2,837,725 | -1.73(-1.93%) |
Jan 27, 2022 | 98.00 | 98.21 | 87.58 | 89.47 | 3,441,219 | -0.32(-0.36%) |
Jan 26, 2022 | 92.05 | 97.00 | 88.57 | 89.79 | 4,009,995 | +0.85(+0.96%) |
Jan 25, 2022 | 89.58 | 91.27 | 86.65 | 88.94 | 1,668,297 | -3.99(-4.29%) |
Jan 24, 2022 | 86.40 | 93.23 | 83.49 | 92.93 | 2,635,654 | +3.12(+3.47%) |
Jan 21, 2022 | 91.61 | 94.53 | 89.23 | 89.81 | 2,192,411 | -2.83(-3.05%) |
Jan 20, 2022 | 97.21 | 99.37 | 92.51 | 92.64 | 1,868,320 | -3.91(-4.05%) |
Jan 19, 2022 | 102.81 | 104.23 | 96.30 | 96.55 | 1,509,936 | -5.75(-5.62%) |
Jan 18, 2022 | 105.67 | 107.27 | 102.21 | 102.30 | 1,140,120 | -5.77(-5.34%) |
Jan 14, 2022 | 108.07 | 0 | +2.93(+2.79%) | |||
Jan 13, 2022 | 112.00 | 112.85 | 105.14 | 105.14 | 1,610,795 | -5.36(-4.85%) |
Jan 12, 2022 | 113.87 | 115.50 | 109.69 | 110.50 | 974,274 | +1.59(+1.46%) |
Jan 11, 2022 | 106.60 | 109.65 | 104.80 | 108.91 | 1,193,414 | +2.14(+2.00%) |
Jan 10, 2022 | 106.50 | 106.89 | 100.67 | 106.77 | 2,345,088 | -2.20(-2.02%) |
Jan 07, 2022 | 111.96 | 116.91 | 108.70 | 108.97 | 1,469,494 | -4.08(-3.61%) |
Jan 06, 2022 | 113.69 | 115.70 | 110.14 | 113.05 | 1,126,718 | -1.41(-1.23%) |
Jan 05, 2022 | 121.00 | 122.62 | 113.43 | 114.46 | 1,403,733 | -7.24(-5.95%) |
Jan 04, 2022 | 121.90 | 125.58 | 116.31 | 121.70 | 1,989,468 | +0.56(+0.46%) |
Jan 03, 2022 | 116.64 | 121.81 | 114.68 | 121.14 | 2,256,518 | +9.37(+8.38%) |
Dec 31, 2021 | 111.19 | 113.03 | 111.09 | 111.77 | 705,274 | +1.14(+1.03%) |
Dec 30, 2021 | 109.28 | 112.33 | 108.72 | 110.63 | 890,657 | +1.61(+1.48%) |
Dec 29, 2021 | 108.63 | 110.27 | 107.25 | 109.02 | 638,913 | -0.34(-0.31%) |
Dec 28, 2021 | 114.23 | 114.23 | 109.01 | 109.36 | 584,164 | -3.75(-3.32%) |
Dec 27, 2021 | 110.97 | 113.57 | 110.97 | 113.11 | 695,825 | +2.16(+1.95%) |
Dec 23, 2021 | 111.28 | 112.53 | 109.80 | 110.95 | 626,770 | +1.02(+0.93%) |
Dec 22, 2021 | 107.99 | 110.63 | 107.05 | 109.93 | 951,013 | +1.59(+1.47%) |
Dec 21, 2021 | 107.50 | 110.00 | 104.75 | 108.34 | 1,114,090 | +3.84(+3.67%) |
Dec 20, 2021 | 104.24 | 106.30 | 102.43 | 104.50 | 900,165 | -2.28(-2.14%) |
Dec 17, 2021 | 103.42 | 108.78 | 102.09 | 106.78 | 3,130,001 | +2.18(+2.08%) |
Dec 16, 2021 | 114.20 | 114.50 | 102.30 | 104.60 | 2,428,739 | -8.29(-7.34%) |
Dec 15, 2021 | 110.80 | 113.01 | 106.25 | 112.89 | 1,427,146 | +2.95(+2.68%) |
Dec 14, 2021 | 109.92 | 111.24 | 104.40 | 109.94 | 1,888,506 | -0.84(-0.76%) |
Dec 13, 2021 | 116.69 | 117.73 | 110.56 | 110.78 | 1,210,647 | -4.41(-3.83%) |
Dec 10, 2021 | 119.03 | 121.28 | 114.26 | 115.19 | 1,045,865 | -2.27(-1.93%) |
Dec 09, 2021 | 122.04 | 124.03 | 117.17 | 117.46 | 1,287,466 | -6.41(-5.17%) |
Dec 08, 2021 | 123.49 | 125.84 | 119.01 | 123.87 | 1,042,829 | +0.49(+0.40%) |
Dec 07, 2021 | 119.08 | 125.69 | 119.08 | 123.38 | 1,265,631 | +7.56(+6.53%) |
Dec 06, 2021 | 115.29 | 116.84 | 111.16 | 115.82 | 1,053,323 | +0.83(+0.72%) |
Dec 03, 2021 | 119.99 | 120.75 | 114.00 | 114.99 | 1,410,543 | -4.10(-3.44%) |
Dec 02, 2021 | 118.23 | 119.68 | 113.59 | 119.09 | 2,569,402 | +1.04(+0.88%) |
Dec 01, 2021 | 123.00 | 125.28 | 117.66 | 118.05 | 1,880,573 | -4.57(-3.73%) |
Nov 30, 2021 | 127.01 | 127.68 | 117.62 | 122.62 | 2,106,594 | -6.39(-4.95%) |
Nov 29, 2021 | 127.70 | 129.09 | 123.51 | 129.01 | 1,215,644 | +5.01(+4.04%) |
Nov 26, 2021 | 123.40 | 127.67 | 121.88 | 124.00 | 1,106,296 | -2.65(-2.09%) |
Nov 24, 2021 | 122.43 | 127.22 | 120.45 | 126.65 | 891,689 | +2.77(+2.24%) |
Nov 23, 2021 | 126.00 | 128.06 | 121.09 | 123.88 | 1,779,988 | -2.90(-2.29%) |
Nov 22, 2021 | 133.00 | 139.21 | 126.73 | 126.78 | 1,872,463 | -2.44(-1.89%) |
Nov 19, 2021 | 129.58 | 131.57 | 128.77 | 129.22 | 1,353,305 | +0.83(+0.65%) |
Nov 18, 2021 | 133.02 | 128.41 | 127.08 | 128.39 | 1,640,721 | -0.38(-0.30%) |
Nov 17, 2021 | 137.38 | 139.06 | 121.57 | 128.77 | 5,265,629 | -13.10(-9.23%) |
Nov 16, 2021 | 137.00 | 141.97 | 135.50 | 141.87 | 1,994,069 | +4.33(+3.15%) |
Nov 15, 2021 | 140.00 | 142.33 | 137.07 | 137.54 | 1,574,459 | -2.01(-1.44%) |
Nov 12, 2021 | 138.43 | 141.41 | 138.38 | 139.55 | 1,038,278 | +1.65(+1.20%) |
Nov 11, 2021 | 137.00 | 140.51 | 134.07 | 137.90 | 1,263,453 | +1.90(+1.40%) |
Nov 10, 2021 | 132.43 | 136.00 | 1,457,329 | +1.02(+0.76%) | ||
Nov 09, 2021 | 138.53 | 138.85 | 132.22 | 134.98 | 1,228,266 | -2.51(-1.83%) |
Nov 08, 2021 | 135.47 | 138.95 | 135.47 | 137.49 | 1,554,200 | +2.65(+1.97%) |
Nov 05, 2021 | 134.22 | 135.10 | 132.69 | 134.84 | 1,025,391 | +1.54(+1.16%) |
Nov 04, 2021 | 134.00 | 136.27 | 131.58 | 133.30 | 1,556,731 | +0.54(+0.41%) |
Nov 03, 2021 | 130.99 | 135.75 | 130.49 | 132.76 | 2,129,829 | +1.24(+0.94%) |
Nov 02, 2021 | 133.44 | 135.25 | 129.39 | 131.52 | 1,888,193 | +0.80(+0.61%) |
Nov 01, 2021 | 120.11 | 131.10 | 122.56 | 130.72 | 5,078,477 | +10.61(+8.83%) |
Oct 29, 2021 | 119.76 | 128.15 | 119.01 | 120.11 | 3,825,277 | -0.93(-0.77%) |
Oct 28, 2021 | 107.32 | 125.37 | 105.21 | 121.04 | 8,817,810 | +30.17(+33.20%) |
Oct 27, 2021 | 93.23 | 96.09 | 90.87 | 90.87 | 1,612,301 | -2.45(-2.63%) |
Oct 26, 2021 | 93.00 | 93.32 | 1,513,690 | +1.47(+1.60%) | ||
Oct 25, 2021 | 90.42 | 92.58 | 89.51 | 91.85 | 952,330 | +2.41(+2.69%) |
Oct 22, 2021 | 90.30 | 92.05 | 89.01 | 89.44 | 806,944 | -1.56(-1.71%) |
Oct 21, 2021 | 90.25 | 92.71 | 90.25 | 91.00 | 826,045 | +0.79(+0.88%) |
Oct 20, 2021 | 93.70 | 94.00 | 89.81 | 90.21 | 1,194,305 | -3.15(-3.37%) |
Oct 19, 2021 | 88.80 | 93.71 | 88.50 | 93.36 | 1,517,146 | +5.46(+6.21%) |
Oct 18, 2021 | 84.52 | 88.04 | 84.42 | 87.90 | 845,197 | +2.66(+3.12%) |
Oct 15, 2021 | 88.42 | 88.76 | 85.10 | 85.24 | 752,688 | -2.57(-2.93%) |
Oct 14, 2021 | 87.49 | 88.30 | 85.50 | 87.81 | 1,270,928 | +1.81(+2.10%) |
Oct 13, 2021 | 83.40 | 86.09 | 83.00 | 86.00 | 1,432,152 | +3.11(+3.75%) |
Oct 12, 2021 | 83.17 | 83.96 | 82.26 | 82.89 | 1,026,538 | -0.50(-0.60%) |
Oct 11, 2021 | 84.19 | 85.21 | 83.30 | 83.39 | 531,831 | -0.27(-0.32%) |
Oct 08, 2021 | 86.30 | 86.30 | 83.48 | 83.66 | 797,173 | -0.61(-0.72%) |
Oct 07, 2021 | 84.65 | 85.67 | 83.84 | 84.27 | 1,151,395 | +1.32(+1.59%) |
Oct 06, 2021 | 81.40 | 83.60 | 80.27 | 82.95 | 1,049,771 | +0.07(+0.08%) |
Oct 05, 2021 | 80.99 | 83.16 | 79.01 | 82.88 | 1,375,718 | +2.81(+3.51%) |