Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.86 | 88.58 | 85.39 | 85.55 | 6,650,709 | -2.82(-3.19%) |
Apr 28, 2022 | 90.43 | 90.49 | 87.08 | 88.37 | 5,256,342 | -1.35(-1.50%) |
Apr 27, 2022 | 88.65 | 91.27 | 85.61 | 89.72 | 7,555,556 | +3.13(+3.62%) |
Apr 26, 2022 | 90.37 | 91.67 | 85.93 | 86.58 | 7,412,859 | -0.31(-0.35%) |
Apr 25, 2022 | 87.40 | 87.64 | 84.79 | 86.89 | 5,265,292 | -1.17(-1.32%) |
Apr 22, 2022 | 91.66 | 91.82 | 87.90 | 88.05 | 4,304,336 | -3.70(-4.03%) |
Apr 21, 2022 | 94.29 | 94.45 | 91.50 | 91.75 | 3,768,014 | -2.07(-2.21%) |
Apr 20, 2022 | 91.76 | 94.03 | 91.37 | 93.82 | 3,410,458 | +2.19(+2.39%) |
Apr 19, 2022 | 91.27 | 91.75 | 89.80 | 91.64 | 4,028,344 | -0.51(-0.55%) |
Apr 18, 2022 | 91.47 | 93.33 | 91.04 | 92.14 | 3,221,064 | -0.43(-0.46%) |
Apr 14, 2022 | 91.64 | 93.27 | 91.44 | 92.57 | 2,575,101 | +1.30(+1.42%) |
Apr 13, 2022 | 91.01 | 91.84 | 89.71 | 91.27 | 2,911,863 | +0.46(+0.50%) |
Apr 12, 2022 | 90.77 | 91.99 | 90.05 | 90.81 | 4,605,125 | +0.48(+0.53%) |
Apr 11, 2022 | 92.57 | 92.65 | 90.28 | 90.34 | 3,953,319 | -0.65(-0.71%) |
Apr 08, 2022 | 90.81 | 91.73 | 89.94 | 90.99 | 4,942,540 | +1.21(+1.35%) |
Apr 07, 2022 | 88.67 | 90.22 | 88.05 | 89.77 | 2,950,264 | +1.10(+1.24%) |
Apr 06, 2022 | 87.23 | 89.22 | 87.09 | 88.67 | 4,594,203 | +1.84(+2.12%) |
Apr 05, 2022 | 86.16 | 87.37 | 86.04 | 86.83 | 3,336,703 | +0.45(+0.52%) |
Apr 04, 2022 | 87.37 | 87.44 | 85.44 | 86.38 | 2,959,180 | -0.71(-0.81%) |
Apr 01, 2022 | 86.60 | 87.39 | 86.21 | 87.09 | 2,891,424 | +0.87(+1.01%) |
Mar 31, 2022 | 84.91 | 86.73 | 84.65 | 86.22 | 4,151,305 | +0.92(+1.08%) |
Mar 30, 2022 | 84.38 | 85.78 | 84.38 | 85.30 | 3,399,842 | +1.39(+1.66%) |
Mar 29, 2022 | 85.97 | 86.26 | 81.83 | 83.91 | 9,975,285 | -4.31(-4.88%) |
Mar 28, 2022 | 88.82 | 88.93 | 87.47 | 88.22 | 4,107,893 | -1.09(-1.22%) |
Mar 25, 2022 | 86.34 | 89.31 | 86.31 | 89.30 | 5,025,855 | +2.92(+3.38%) |
Mar 24, 2022 | 85.49 | 87.02 | 85.24 | 86.38 | 5,452,108 | +1.28(+1.50%) |
Mar 23, 2022 | 84.06 | 85.52 | 83.50 | 85.10 | 7,593,755 | +1.46(+1.75%) |
Mar 22, 2022 | 83.58 | 83.88 | 82.70 | 83.64 | 3,375,003 | +0.38(+0.46%) |
Mar 21, 2022 | 81.51 | 83.58 | 81.44 | 83.26 | 4,969,806 | +3.04(+3.79%) |
Mar 18, 2022 | 79.96 | 80.27 | 78.54 | 80.22 | 9,654,366 | +0.19(+0.24%) |
Mar 17, 2022 | 78.10 | 80.06 | 78.10 | 80.03 | 3,696,115 | +2.23(+2.86%) |
Mar 16, 2022 | 79.19 | 79.19 | 76.44 | 77.80 | 5,222,560 | -1.30(-1.64%) |
Mar 15, 2022 | 78.84 | 79.62 | 77.74 | 79.10 | 3,866,158 | +0.23(+0.29%) |
Mar 14, 2022 | 80.24 | 80.38 | 77.48 | 78.87 | 3,818,225 | -0.98(-1.23%) |
Mar 11, 2022 | 81.08 | 81.47 | 79.82 | 79.86 | 3,158,623 | -0.68(-0.84%) |
Mar 10, 2022 | 78.03 | 80.67 | 77.46 | 80.54 | 3,553,395 | +2.42(+3.09%) |
Mar 09, 2022 | 79.56 | 79.86 | 76.84 | 78.12 | 6,039,623 | -1.29(-1.62%) |
Mar 08, 2022 | 80.33 | 82.53 | 79.37 | 79.41 | 5,710,051 | -0.80(-1.00%) |
Mar 07, 2022 | 81.10 | 84.05 | 79.34 | 80.21 | 8,999,842 | +1.12(+1.41%) |
Mar 04, 2022 | 77.87 | 79.39 | 77.23 | 79.09 | 5,287,949 | +0.83(+1.06%) |
Mar 03, 2022 | 77.98 | 78.71 | 76.95 | 78.26 | 5,507,740 | +1.58(+2.06%) |
Mar 02, 2022 | 75.15 | 76.98 | 75.10 | 76.69 | 2,996,582 | +2.19(+2.94%) |
Mar 01, 2022 | 75.11 | 75.70 | 74.05 | 74.50 | 3,439,084 | -0.44(-0.59%) |
Feb 28, 2022 | 74.12 | 75.26 | 73.97 | 74.94 | 4,551,125 | -0.43(-0.57%) |
Feb 25, 2022 | 73.05 | 75.52 | 73.49 | 75.37 | 3,642,159 | +2.91(+4.02%) |
Feb 24, 2022 | 70.82 | 72.58 | 70.07 | 72.45 | 3,792,181 | +0.58(+0.81%) |
Feb 23, 2022 | 73.90 | 73.90 | 71.75 | 71.87 | 2,151,123 | -1.40(-1.92%) |
Feb 22, 2022 | 73.08 | 73.82 | 72.67 | 73.28 | 3,182,221 | +0.31(+0.42%) |
Feb 18, 2022 | 72.97 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.66 | 73.42 | 72.26 | 73.22 | 1,946,133 | -0.24(-0.33%) |
Feb 16, 2022 | 73.29 | 74.23 | 73.03 | 73.46 | 2,399,750 | +0.10(+0.13%) |
Feb 15, 2022 | 72.74 | 73.73 | 72.63 | 73.36 | 2,101,184 | +0.65(+0.89%) |
Feb 14, 2022 | 72.99 | 73.31 | 71.43 | 72.71 | 2,759,873 | -0.33(-0.46%) |
Feb 11, 2022 | 73.00 | 73.93 | 72.44 | 73.05 | 2,683,958 | +0.03(+0.04%) |
Feb 10, 2022 | 73.77 | 74.54 | 72.68 | 73.02 | 2,537,221 | -0.80(-1.09%) |
Feb 09, 2022 | 73.74 | 74.34 | 73.57 | 73.82 | 4,007,137 | +0.56(+0.77%) |
Feb 08, 2022 | 72.88 | 73.65 | 72.58 | 73.26 | 2,529,416 | +0.68(+0.93%) |
Feb 07, 2022 | 72.51 | 72.87 | 71.90 | 72.58 | 2,210,593 | +0.64(+0.89%) |
Feb 04, 2022 | 72.18 | 72.49 | 70.89 | 71.94 | 2,563,235 | +0.04(+0.05%) |
Feb 03, 2022 | 72.21 | 71.90 | 2,226,361 | -0.97(-1.33%) | ||
Feb 02, 2022 | 71.71 | 73.01 | 71.45 | 72.87 | 2,989,385 | +1.10(+1.54%) |