Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.85 | 86.19 | 85.28 | 85.34 | 14,535,915 | -1.12(-1.29%) |
Apr 28, 2022 | 86.08 | 86.61 | 85.88 | 86.46 | 14,631,486 | +0.42(+0.49%) |
Apr 27, 2022 | 86.48 | 86.67 | 85.94 | 86.04 | 10,681,168 | -0.40(-0.47%) |
Apr 26, 2022 | 87.00 | 87.00 | 86.40 | 86.44 | 10,669,928 | -0.50(-0.57%) |
Apr 25, 2022 | 86.33 | 87.05 | 86.29 | 86.94 | 14,648,954 | +0.57(+0.66%) |
Apr 22, 2022 | 86.82 | 86.82 | 86.25 | 86.37 | 12,347,251 | -0.49(-0.56%) |
Apr 21, 2022 | 87.65 | 87.67 | 86.82 | 86.86 | 9,916,186 | -0.55(-0.63%) |
Apr 20, 2022 | 87.22 | 87.57 | 87.22 | 87.41 | 11,539,883 | +0.22(+0.25%) |
Apr 19, 2022 | 87.03 | 87.31 | 86.92 | 87.19 | 9,450,793 | -0.06(-0.07%) |
Apr 18, 2022 | 87.23 | 87.47 | 87.10 | 87.25 | 8,353,574 | -0.10(-0.12%) |
Apr 14, 2022 | 88.01 | 88.07 | 87.12 | 87.36 | 9,044,430 | -0.58(-0.66%) |
Apr 13, 2022 | 87.65 | 87.98 | 87.48 | 87.93 | 14,651,142 | +0.52(+0.60%) |
Apr 12, 2022 | 87.34 | 87.76 | 87.19 | 87.41 | 10,249,539 | +0.62(+0.72%) |
Apr 11, 2022 | 87.19 | 87.20 | 86.67 | 86.79 | 16,442,304 | -0.62(-0.71%) |
Apr 08, 2022 | 87.76 | 87.95 | 87.39 | 87.41 | 10,315,218 | -0.52(-0.59%) |
Apr 07, 2022 | 88.12 | 88.31 | 87.92 | 87.93 | 12,743,018 | -0.19(-0.22%) |
Apr 06, 2022 | 88.27 | 88.70 | 87.96 | 88.12 | 16,954,470 | -0.72(-0.81%) |
Apr 05, 2022 | 89.76 | 89.86 | 88.82 | 88.84 | 13,737,565 | -1.10(-1.22%) |
Apr 04, 2022 | 89.32 | 89.94 | 89.32 | 89.94 | 10,486,240 | +0.63(+0.70%) |
Apr 01, 2022 | 89.19 | 89.37 | 88.94 | 89.31 | 8,874,267 | +0.04(+0.05%) |
Mar 31, 2022 | 89.65 | 89.74 | 89.25 | 89.27 | 13,755,915 | -0.34(-0.38%) |
Mar 30, 2022 | 89.56 | 89.75 | 89.37 | 89.61 | 13,645,341 | -0.19(-0.21%) |
Mar 29, 2022 | 89.08 | 89.87 | 89.08 | 89.80 | 15,651,158 | +1.08(+1.22%) |
Mar 28, 2022 | 88.12 | 88.75 | 88.12 | 88.72 | 10,396,465 | +0.47(+0.53%) |
Mar 25, 2022 | 88.85 | 88.86 | 88.15 | 88.25 | 11,470,299 | -0.52(-0.59%) |
Mar 24, 2022 | 88.67 | 88.85 | 88.39 | 88.77 | 8,638,319 | +0.19(+0.22%) |
Mar 23, 2022 | 88.83 | 88.92 | 88.52 | 88.58 | 9,393,387 | -0.39(-0.44%) |
Mar 22, 2022 | 88.53 | 89.00 | 88.42 | 88.97 | 10,165,371 | +0.42(+0.47%) |
Mar 21, 2022 | 89.37 | 89.42 | 88.31 | 88.55 | 14,323,093 | -0.89(-0.99%) |
Mar 18, 2022 | 89.11 | 89.47 | 88.83 | 89.44 | 13,847,981 | +0.32(+0.36%) |
Mar 17, 2022 | 88.48 | 89.15 | 88.48 | 89.12 | 13,296,703 | +0.57(+0.65%) |
Mar 16, 2022 | 87.74 | 88.57 | 87.30 | 88.54 | 23,893,454 | +1.25(+1.44%) |
Mar 15, 2022 | 86.81 | 87.55 | 86.80 | 87.29 | 18,011,758 | +0.55(+0.63%) |
Mar 14, 2022 | 87.98 | 87.98 | 86.59 | 86.74 | 11,787,623 | -1.00(-1.14%) |
Mar 11, 2022 | 88.66 | 88.66 | 87.69 | 87.74 | 8,041,171 | -0.70(-0.79%) |
Mar 10, 2022 | 88.68 | 88.31 | 88.44 | 10,481,235 | -0.68(-0.76%) | |
Mar 09, 2022 | 88.93 | 89.26 | 88.77 | 89.12 | 16,027,329 | +0.67(+0.76%) |
Mar 08, 2022 | 88.77 | 89.03 | 88.42 | 88.45 | 14,404,182 | -0.26(-0.29%) |
Mar 07, 2022 | 89.40 | 89.40 | 88.69 | 88.71 | 11,936,645 | -0.84(-0.94%) |
Mar 04, 2022 | 89.91 | 90.01 | 89.50 | 89.55 | 14,564,351 | -0.63(-0.70%) |
Mar 03, 2022 | 90.51 | 90.58 | 90.15 | 90.18 | 9,981,878 | -0.23(-0.25%) |
Mar 02, 2022 | 90.03 | 90.45 | 89.95 | 90.41 | 11,428,354 | +0.29(+0.32%) |
Mar 01, 2022 | 90.46 | 90.67 | 89.99 | 90.12 | 19,664,354 | -0.37(-0.40%) |
Feb 28, 2022 | 89.96 | 90.74 | 89.96 | 90.49 | 16,981,312 | +0.06(+0.07%) |
Feb 25, 2022 | 90.05 | 90.49 | 90.26 | 90.42 | 15,747,466 | +0.50(+0.56%) |
Feb 24, 2022 | 88.48 | 89.98 | 88.48 | 89.92 | 17,567,234 | +0.56(+0.63%) |
Feb 23, 2022 | 89.63 | 89.70 | 89.34 | 89.36 | 10,091,655 | -0.15(-0.16%) |
Feb 22, 2022 | 89.56 | 89.83 | 89.34 | 89.50 | 8,262,366 | -0.18(-0.20%) |
Feb 18, 2022 | 89.69 | 0 | +0.12(+0.14%) | |||
Feb 17, 2022 | 89.74 | 89.79 | 89.49 | 89.57 | 6,901,243 | -0.38(-0.42%) |
Feb 16, 2022 | 89.41 | 90.00 | 89.35 | 89.95 | 10,430,692 | +0.49(+0.55%) |
Feb 15, 2022 | 89.52 | 89.63 | 89.37 | 89.45 | 8,384,742 | +0.09(+0.10%) |
Feb 14, 2022 | 89.43 | 89.62 | 89.01 | 89.37 | 15,398,771 | -0.10(-0.12%) |
Feb 11, 2022 | 90.10 | 90.16 | 89.27 | 89.47 | 18,350,220 | -0.38(-0.42%) |
Feb 10, 2022 | 90.48 | 90.78 | 89.83 | 89.85 | 15,575,847 | -1.14(-1.25%) |
Feb 09, 2022 | 90.95 | 91.12 | 90.91 | 90.99 | 17,911,856 | +0.44(+0.49%) |
Feb 08, 2022 | 90.70 | 90.81 | 90.52 | 90.55 | 7,440,308 | -0.10(-0.11%) |
Feb 07, 2022 | 90.57 | 90.82 | 90.39 | 90.64 | 10,115,652 | -0.08(-0.09%) |
Feb 04, 2022 | 90.86 | 90.88 | 90.24 | 90.72 | 11,417,953 | -0.40(-0.44%) |
Feb 03, 2022 | 91.57 | 91.11 | 91.12 | 12,935,690 | -0.71(-0.77%) | |
Feb 02, 2022 | 91.94 | 91.99 | 91.63 | 91.83 | 9,115,544 | +0.09(+0.09%) |