Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 89.71 | 89.76 | 87.22 | 87.39 | 1,757,263 | -2.37(-2.64%) |
Apr 28, 2022 | 88.25 | 89.82 | 88.02 | 89.76 | 1,823,661 | +1.94(+2.21%) |
Apr 27, 2022 | 87.22 | 88.77 | 86.53 | 87.82 | 1,500,892 | +0.98(+1.12%) |
Apr 26, 2022 | 88.77 | 89.11 | 86.81 | 86.84 | 1,686,791 | -1.81(-2.04%) |
Apr 25, 2022 | 88.81 | 89.05 | 86.47 | 88.65 | 2,394,522 | -0.38(-0.43%) |
Apr 22, 2022 | 91.78 | 91.78 | 88.98 | 89.04 | 2,223,565 | -2.69(-2.93%) |
Apr 21, 2022 | 92.56 | 93.37 | 91.61 | 91.73 | 1,817,948 | -0.57(-0.62%) |
Apr 20, 2022 | 91.67 | 93.03 | 91.38 | 92.30 | 1,902,318 | +0.86(+0.94%) |
Apr 19, 2022 | 89.51 | 91.76 | 89.22 | 91.44 | 2,072,240 | +2.25(+2.52%) |
Apr 18, 2022 | 89.41 | 90.32 | 88.72 | 89.19 | 2,219,345 | -0.35(-0.39%) |
Apr 14, 2022 | 88.89 | 90.12 | 88.72 | 89.53 | 1,446,814 | +0.90(+1.02%) |
Apr 13, 2022 | 87.84 | 88.67 | 87.19 | 88.63 | 1,467,087 | +0.98(+1.12%) |
Apr 12, 2022 | 88.13 | 88.63 | 87.20 | 87.65 | 1,755,330 | -0.36(-0.40%) |
Apr 11, 2022 | 87.13 | 88.52 | 86.75 | 88.01 | 2,327,286 | +1.29(+1.49%) |
Apr 08, 2022 | 86.10 | 87.14 | 85.90 | 86.71 | 1,975,763 | +0.94(+1.09%) |
Apr 07, 2022 | 85.27 | 86.16 | 84.65 | 85.77 | 2,155,603 | +0.51(+0.59%) |
Apr 06, 2022 | 84.42 | 85.86 | 84.30 | 85.27 | 2,535,549 | +0.67(+0.79%) |
Apr 05, 2022 | 84.15 | 85.16 | 84.15 | 84.60 | 2,084,672 | +0.32(+0.38%) |
Apr 04, 2022 | 85.08 | 85.33 | 82.85 | 84.28 | 2,378,936 | -1.12(-1.31%) |
Apr 01, 2022 | 84.42 | 85.42 | 84.23 | 85.40 | 1,791,990 | +1.32(+1.57%) |
Mar 31, 2022 | 82.97 | 84.60 | 82.97 | 84.08 | 2,158,201 | +0.86(+1.04%) |
Mar 30, 2022 | 83.34 | 83.46 | 82.52 | 83.21 | 1,713,518 | -0.10(-0.12%) |
Mar 29, 2022 | 81.81 | 83.40 | 81.73 | 83.32 | 2,173,752 | +1.92(+2.36%) |
Mar 28, 2022 | 81.54 | 81.80 | 80.56 | 81.39 | 2,683,511 | -0.15(-0.18%) |
Mar 25, 2022 | 80.89 | 81.57 | 80.68 | 81.54 | 2,109,129 | +0.56(+0.69%) |
Mar 24, 2022 | 80.82 | 81.34 | 80.35 | 80.98 | 1,805,903 | +0.56(+0.70%) |
Mar 23, 2022 | 81.43 | 81.92 | 79.64 | 80.42 | 2,447,077 | -0.98(-1.21%) |
Mar 22, 2022 | 81.28 | 81.83 | 80.26 | 81.40 | 2,826,139 | +0.19(+0.23%) |
Mar 21, 2022 | 81.95 | 82.83 | 80.96 | 81.21 | 2,930,367 | -0.53(-0.64%) |
Mar 18, 2022 | 82.95 | 82.95 | 81.05 | 81.74 | 5,223,125 | -1.37(-1.65%) |
Mar 17, 2022 | 81.66 | 83.57 | 81.51 | 83.11 | 2,797,367 | +1.29(+1.58%) |
Mar 16, 2022 | 80.74 | 82.46 | 79.85 | 81.81 | 3,694,044 | +1.43(+1.77%) |
Mar 15, 2022 | 79.94 | 80.72 | 77.99 | 80.39 | 7,137,649 | +0.19(+0.23%) |
Mar 14, 2022 | 81.37 | 81.75 | 78.96 | 80.20 | 5,691,017 | -2.01(-2.44%) |
Mar 11, 2022 | 84.74 | 85.30 | 82.03 | 82.21 | 3,216,362 | -2.17(-2.57%) |
Mar 10, 2022 | 84.83 | 85.09 | 83.63 | 84.38 | 4,106,810 | -0.65(-0.76%) |
Mar 09, 2022 | 88.04 | 88.58 | 83.95 | 85.02 | 4,775,885 | -1.58(-1.82%) |
Mar 08, 2022 | 86.86 | 88.17 | 85.62 | 86.60 | 2,821,324 | -0.23(-0.26%) |
Mar 07, 2022 | 87.57 | 87.85 | 86.36 | 86.82 | 3,058,678 | -0.89(-1.02%) |
Mar 04, 2022 | 88.17 | 88.65 | 87.20 | 87.72 | 2,951,103 | -1.72(-1.92%) |
Mar 03, 2022 | 88.89 | 90.37 | 88.75 | 89.43 | 3,297,763 | +0.28(+0.32%) |
Mar 02, 2022 | 88.46 | 90.10 | 88.35 | 89.15 | 4,385,567 | +1.14(+1.29%) |
Mar 01, 2022 | 86.96 | 88.81 | 86.78 | 88.02 | 3,744,659 | +1.10(+1.26%) |
Feb 28, 2022 | 85.87 | 87.64 | 85.54 | 86.92 | 3,470,189 | -0.23(-0.27%) |
Feb 25, 2022 | 85.15 | 87.24 | 86.03 | 87.15 | 2,271,499 | +2.84(+3.37%) |
Feb 24, 2022 | 84.30 | 84.83 | 82.36 | 84.31 | 2,938,855 | -1.55(-1.80%) |
Feb 23, 2022 | 86.38 | 86.87 | 85.58 | 85.86 | 1,921,285 | -0.42(-0.49%) |
Feb 22, 2022 | 86.27 | 86.87 | 85.57 | 86.28 | 2,505,127 | +0.16(+0.18%) |
Feb 18, 2022 | 86.13 | 0 | -0.88(-1.01%) | |||
Feb 17, 2022 | 87.93 | 88.57 | 86.63 | 87.00 | 2,161,182 | -1.16(-1.31%) |
Feb 16, 2022 | 87.38 | 88.50 | 87.32 | 88.16 | 2,402,157 | +0.46(+0.52%) |
Feb 15, 2022 | 88.39 | 88.76 | 87.48 | 87.70 | 2,242,113 | -0.86(-0.97%) |
Feb 14, 2022 | 90.74 | 91.54 | 87.96 | 88.56 | 2,919,683 | -2.90(-3.17%) |
Feb 11, 2022 | 91.83 | 92.54 | 91.01 | 91.46 | 2,326,979 | +0.10(+0.11%) |
Feb 10, 2022 | 91.77 | 93.20 | 91.04 | 91.36 | 2,879,004 | -0.78(-0.85%) |
Feb 09, 2022 | 92.57 | 93.67 | 92.01 | 92.15 | 2,396,928 | +0.01(+0.01%) |
Feb 08, 2022 | 93.17 | 93.97 | 91.07 | 92.14 | 5,882,920 | -0.35(-0.38%) |
Feb 07, 2022 | 90.91 | 92.90 | 89.16 | 92.49 | 10,858,700 | +10.08(+12.23%) |
Feb 04, 2022 | 84.14 | 84.20 | 81.97 | 82.41 | 3,159,321 | -1.89(-2.25%) |
Feb 03, 2022 | 85.07 | 84.31 | 2,199,356 | -0.98(-1.15%) | ||
Feb 02, 2022 | 84.75 | 85.47 | 83.92 | 85.29 | 3,630,988 | +0.29(+0.34%) |