Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 92.75 | 94.34 | 89.97 | 90.16 | 2,674,422 | -0.06(-0.07%) |
Apr 28, 2022 | 90.22 | 90.83 | 88.65 | 90.22 | 2,899,846 | +0.66(+0.74%) |
Apr 27, 2022 | 89.86 | 90.68 | 88.74 | 89.56 | 1,950,200 | +0.90(+1.02%) |
Apr 26, 2022 | 89.46 | 90.48 | 88.61 | 88.66 | 1,487,770 | -0.81(-0.90%) |
Apr 25, 2022 | 88.95 | 89.80 | 86.23 | 89.46 | 2,562,012 | -1.24(-1.37%) |
Apr 22, 2022 | 93.44 | 94.02 | 90.58 | 90.71 | 2,721,155 | -3.81(-4.03%) |
Apr 21, 2022 | 95.98 | 97.74 | 94.09 | 94.52 | 2,177,061 | +0.00(+0.00%) |
Apr 20, 2022 | 93.65 | 95.43 | 93.65 | 94.52 | 1,998,054 | +0.46(+0.49%) |
Apr 19, 2022 | 92.59 | 94.38 | 91.86 | 94.06 | 1,747,126 | +1.41(+1.52%) |
Apr 18, 2022 | 91.47 | 92.71 | 91.28 | 92.64 | 1,932,840 | +1.16(+1.27%) |
Apr 14, 2022 | 90.44 | 92.00 | 90.29 | 91.48 | 1,675,756 | +1.41(+1.57%) |
Apr 13, 2022 | 88.30 | 90.26 | 88.07 | 90.07 | 1,614,693 | +2.03(+2.31%) |
Apr 12, 2022 | 86.60 | 88.69 | 86.31 | 88.04 | 1,558,166 | +1.82(+2.11%) |
Apr 11, 2022 | 85.20 | 87.82 | 84.73 | 86.22 | 1,637,560 | -0.12(-0.14%) |
Apr 08, 2022 | 86.05 | 87.35 | 85.60 | 86.34 | 1,474,095 | +1.13(+1.33%) |
Apr 07, 2022 | 84.78 | 85.60 | 82.80 | 85.20 | 2,994,579 | +0.43(+0.51%) |
Apr 06, 2022 | 86.73 | 86.90 | 84.51 | 84.77 | 2,569,551 | -1.92(-2.22%) |
Apr 05, 2022 | 87.36 | 87.81 | 86.58 | 86.69 | 3,052,484 | -0.48(-0.56%) |
Apr 04, 2022 | 88.14 | 88.14 | 86.11 | 87.18 | 2,236,757 | -0.70(-0.79%) |
Apr 01, 2022 | 88.56 | 89.43 | 86.49 | 87.87 | 1,838,505 | +0.44(+0.51%) |
Mar 31, 2022 | 88.60 | 89.71 | 87.38 | 87.43 | 2,386,338 | -1.87(-2.09%) |
Mar 30, 2022 | 89.95 | 90.87 | 88.96 | 89.30 | 1,725,632 | +0.13(+0.14%) |
Mar 29, 2022 | 88.89 | 89.36 | 86.50 | 89.18 | 2,265,864 | -0.48(-0.53%) |
Mar 28, 2022 | 90.98 | 90.98 | 88.61 | 89.65 | 2,308,513 | -1.92(-2.10%) |
Mar 25, 2022 | 91.12 | 92.08 | 90.89 | 91.57 | 1,381,608 | +0.47(+0.51%) |
Mar 24, 2022 | 89.40 | 91.38 | 89.15 | 91.11 | 3,853,630 | +2.51(+2.83%) |
Mar 23, 2022 | 89.27 | 90.14 | 88.55 | 88.60 | 1,490,276 | -0.33(-0.37%) |
Mar 22, 2022 | 88.86 | 90.31 | 88.00 | 88.93 | 1,939,918 | -0.31(-0.34%) |
Mar 21, 2022 | 88.15 | 90.48 | 87.53 | 89.23 | 2,703,727 | +2.13(+2.45%) |
Mar 18, 2022 | 88.25 | 88.85 | 85.84 | 87.10 | 15,888,576 | -1.51(-1.71%) |
Mar 17, 2022 | 85.76 | 88.64 | 85.70 | 88.61 | 2,852,458 | +2.87(+3.34%) |
Mar 16, 2022 | 84.63 | 85.77 | 84.26 | 85.75 | 2,993,918 | +1.86(+2.22%) |
Mar 15, 2022 | 87.61 | 88.59 | 82.75 | 83.89 | 3,345,485 | -4.44(-5.03%) |
Mar 14, 2022 | 89.08 | 90.00 | 87.51 | 88.33 | 4,165,730 | +0.37(+0.43%) |
Mar 11, 2022 | 85.31 | 88.59 | 85.20 | 87.95 | 3,520,355 | +3.14(+3.70%) |
Mar 10, 2022 | 82.30 | 85.01 | 82.30 | 84.81 | 2,318,770 | +1.17(+1.39%) |
Mar 09, 2022 | 83.33 | 85.55 | 83.04 | 83.65 | 2,697,761 | +2.02(+2.47%) |
Mar 08, 2022 | 81.16 | 83.18 | 79.65 | 81.63 | 2,478,224 | +1.04(+1.29%) |
Mar 07, 2022 | 82.67 | 82.98 | 80.38 | 80.60 | 3,016,075 | -2.00(-2.42%) |
Mar 04, 2022 | 82.16 | 82.89 | 81.21 | 82.59 | 2,503,947 | -1.33(-1.58%) |
Mar 03, 2022 | 82.64 | 84.23 | 82.32 | 83.92 | 2,391,523 | +1.69(+2.05%) |
Mar 02, 2022 | 79.45 | 82.65 | 79.10 | 82.23 | 3,200,125 | +3.69(+4.70%) |
Mar 01, 2022 | 81.89 | 82.36 | 77.25 | 78.54 | 3,019,157 | -3.20(-3.92%) |
Feb 28, 2022 | 80.82 | 82.30 | 80.19 | 81.74 | 4,214,509 | -0.65(-0.79%) |
Feb 25, 2022 | 80.37 | 83.21 | 80.87 | 82.39 | 3,290,192 | +2.98(+3.75%) |
Feb 24, 2022 | 80.89 | 81.06 | 78.28 | 79.41 | 5,136,182 | -3.36(-4.06%) |
Feb 23, 2022 | 84.04 | 84.53 | 82.64 | 82.78 | 1,775,822 | -0.92(-1.10%) |
Feb 22, 2022 | 84.61 | 85.18 | 83.10 | 83.70 | 2,314,746 | -0.24(-0.28%) |
Feb 18, 2022 | 83.94 | 0 | -0.93(-1.10%) | |||
Feb 17, 2022 | 85.69 | 86.22 | 84.28 | 84.87 | 1,544,324 | -1.85(-2.13%) |
Feb 16, 2022 | 85.80 | 87.20 | 85.50 | 86.72 | 2,259,763 | +1.10(+1.29%) |
Feb 15, 2022 | 84.01 | 85.94 | 83.50 | 85.62 | 1,628,771 | +1.42(+1.69%) |
Feb 14, 2022 | 85.85 | 85.96 | 83.16 | 84.20 | 2,327,371 | -1.36(-1.59%) |
Feb 11, 2022 | 85.45 | 86.95 | 84.56 | 85.56 | 2,195,157 | -0.27(-0.31%) |
Feb 10, 2022 | 85.91 | 87.41 | 85.49 | 85.83 | 1,661,854 | -0.42(-0.49%) |
Feb 09, 2022 | 85.70 | 86.80 | 84.93 | 86.25 | 1,602,814 | +1.08(+1.27%) |
Feb 08, 2022 | 84.25 | 85.24 | 83.23 | 85.16 | 2,315,561 | +1.53(+1.83%) |
Feb 07, 2022 | 84.63 | 84.63 | 83.16 | 83.63 | 2,665,149 | -0.62(-0.74%) |
Feb 04, 2022 | 83.85 | 85.48 | 83.52 | 84.26 | 3,335,403 | +0.18(+0.21%) |
Feb 03, 2022 | 84.11 | 84.08 | 1,663,820 | -0.28(-0.33%) | ||
Feb 02, 2022 | 83.42 | 84.77 | 82.56 | 84.36 | 1,972,319 | +0.68(+0.81%) |