Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.15 | 87.86 | 84.70 | 84.86 | 6,705,072 | -2.80(-3.19%) |
Apr 28, 2022 | 89.70 | 89.76 | 86.37 | 87.65 | 5,299,306 | -1.34(-1.50%) |
Apr 27, 2022 | 87.94 | 90.53 | 84.91 | 88.99 | 7,617,315 | +3.11(+3.62%) |
Apr 26, 2022 | 89.64 | 90.93 | 85.24 | 85.88 | 7,473,451 | -0.30(-0.35%) |
Apr 25, 2022 | 86.69 | 86.93 | 84.10 | 86.18 | 5,308,330 | -1.16(-1.32%) |
Apr 22, 2022 | 90.92 | 91.07 | 87.19 | 87.34 | 4,339,520 | -3.67(-4.03%) |
Apr 21, 2022 | 93.53 | 93.69 | 90.76 | 91.01 | 3,798,814 | -2.06(-2.21%) |
Apr 20, 2022 | 91.02 | 93.27 | 90.63 | 93.06 | 3,438,335 | +2.17(+2.39%) |
Apr 19, 2022 | 90.53 | 91.01 | 89.07 | 90.89 | 4,061,272 | -0.50(-0.55%) |
Apr 18, 2022 | 90.73 | 92.57 | 90.31 | 91.39 | 3,247,393 | -0.43(-0.46%) |
Apr 14, 2022 | 90.90 | 92.52 | 90.70 | 91.82 | 2,596,149 | +1.29(+1.42%) |
Apr 13, 2022 | 90.28 | 91.10 | 88.98 | 90.53 | 2,935,665 | +0.45(+0.50%) |
Apr 12, 2022 | 90.03 | 91.24 | 89.32 | 90.08 | 4,642,767 | +0.47(+0.53%) |
Apr 11, 2022 | 91.82 | 91.90 | 89.55 | 89.60 | 3,985,633 | -0.64(-0.71%) |
Apr 08, 2022 | 90.08 | 90.99 | 89.22 | 90.25 | 4,982,940 | +1.20(+1.35%) |
Apr 07, 2022 | 87.96 | 89.49 | 87.34 | 89.04 | 2,974,379 | +1.09(+1.24%) |
Apr 06, 2022 | 86.52 | 88.50 | 86.38 | 87.96 | 4,631,755 | +1.83(+2.12%) |
Apr 05, 2022 | 85.46 | 86.66 | 85.34 | 86.13 | 3,363,977 | +0.45(+0.52%) |
Apr 04, 2022 | 86.66 | 86.73 | 84.75 | 85.68 | 2,983,368 | -0.70(-0.81%) |
Apr 01, 2022 | 85.90 | 86.69 | 85.51 | 86.38 | 2,915,059 | +0.86(+1.01%) |
Mar 31, 2022 | 84.22 | 86.02 | 83.97 | 85.52 | 4,185,238 | +0.91(+1.07%) |
Mar 30, 2022 | 83.69 | 85.08 | 83.69 | 84.61 | 3,427,632 | +1.38(+1.66%) |
Mar 29, 2022 | 85.27 | 85.56 | 81.16 | 83.23 | 10,056,823 | -4.27(-4.88%) |
Mar 28, 2022 | 88.10 | 88.21 | 86.76 | 87.50 | 4,141,470 | -1.08(-1.22%) |
Mar 25, 2022 | 85.64 | 88.59 | 85.61 | 88.58 | 5,066,936 | +2.90(+3.38%) |
Mar 24, 2022 | 84.80 | 86.32 | 84.55 | 85.68 | 5,496,673 | +1.27(+1.50%) |
Mar 23, 2022 | 83.38 | 84.83 | 82.82 | 84.41 | 7,655,826 | +1.45(+1.75%) |
Mar 22, 2022 | 82.91 | 83.20 | 82.03 | 82.96 | 3,402,590 | +0.38(+0.46%) |
Mar 21, 2022 | 80.85 | 82.91 | 80.78 | 82.58 | 5,010,429 | +3.01(+3.79%) |
Mar 18, 2022 | 79.31 | 79.62 | 77.90 | 79.57 | 9,733,280 | +0.19(+0.24%) |
Mar 17, 2022 | 77.47 | 79.41 | 77.47 | 79.38 | 3,726,327 | +2.21(+2.86%) |
Mar 16, 2022 | 78.55 | 78.55 | 75.82 | 77.17 | 5,265,249 | -1.29(-1.64%) |
Mar 15, 2022 | 78.20 | 78.97 | 77.11 | 78.46 | 3,897,760 | +0.23(+0.29%) |
Mar 14, 2022 | 79.59 | 79.73 | 76.85 | 78.23 | 3,849,435 | -0.98(-1.23%) |
Mar 11, 2022 | 80.42 | 80.81 | 79.17 | 79.21 | 3,184,441 | -0.67(-0.84%) |
Mar 10, 2022 | 77.40 | 80.02 | 76.83 | 79.88 | 3,582,440 | +2.40(+3.09%) |
Mar 09, 2022 | 78.92 | 79.21 | 76.22 | 77.49 | 6,088,990 | -1.28(-1.62%) |
Mar 08, 2022 | 79.68 | 81.86 | 78.73 | 78.76 | 5,756,725 | -0.80(-1.00%) |
Mar 07, 2022 | 80.44 | 83.37 | 78.70 | 79.56 | 9,073,406 | +1.11(+1.41%) |
Mar 04, 2022 | 77.24 | 78.75 | 76.60 | 78.45 | 5,331,172 | +0.82(+1.06%) |
Mar 03, 2022 | 77.34 | 78.07 | 76.33 | 77.63 | 5,552,759 | +1.56(+2.06%) |
Mar 02, 2022 | 74.54 | 76.36 | 74.49 | 76.06 | 3,021,076 | +2.17(+2.94%) |
Mar 01, 2022 | 74.50 | 75.09 | 73.45 | 73.89 | 3,467,195 | -0.44(-0.59%) |
Feb 28, 2022 | 73.52 | 74.65 | 73.37 | 74.33 | 4,588,326 | -0.43(-0.57%) |
Feb 25, 2022 | 72.45 | 74.91 | 72.89 | 74.76 | 3,671,929 | +2.89(+4.02%) |
Feb 24, 2022 | 70.25 | 71.99 | 69.50 | 71.87 | 3,823,178 | +0.58(+0.81%) |
Feb 23, 2022 | 73.30 | 73.31 | 71.17 | 71.29 | 2,168,706 | -1.39(-1.92%) |
Feb 22, 2022 | 72.49 | 73.22 | 72.08 | 72.68 | 3,208,233 | +0.30(+0.42%) |
Feb 18, 2022 | 72.38 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.08 | 72.83 | 71.68 | 72.62 | 1,962,040 | -0.24(-0.32%) |
Feb 16, 2022 | 72.70 | 73.63 | 72.44 | 72.86 | 2,419,366 | +0.09(+0.13%) |
Feb 15, 2022 | 72.15 | 73.14 | 72.04 | 72.77 | 2,118,359 | +0.64(+0.89%) |
Feb 14, 2022 | 72.40 | 72.72 | 70.85 | 72.12 | 2,782,432 | -0.33(-0.46%) |
Feb 11, 2022 | 72.41 | 73.34 | 71.86 | 72.45 | 2,705,897 | +0.03(+0.04%) |
Feb 10, 2022 | 73.17 | 73.93 | 72.09 | 72.43 | 2,557,960 | -0.80(-1.09%) |
Feb 09, 2022 | 73.15 | 73.73 | 72.98 | 73.22 | 4,039,891 | +0.56(+0.77%) |
Feb 08, 2022 | 72.29 | 73.05 | 71.99 | 72.66 | 2,550,092 | +0.67(+0.93%) |
Feb 07, 2022 | 71.92 | 72.28 | 71.32 | 71.99 | 2,228,662 | +0.63(+0.89%) |
Feb 04, 2022 | 71.59 | 71.90 | 70.32 | 71.36 | 2,584,186 | +0.04(+0.05%) |
Feb 03, 2022 | 71.63 | 71.32 | 2,244,559 | -0.96(-1.33%) | ||
Feb 02, 2022 | 71.13 | 72.42 | 70.87 | 72.28 | 3,013,820 | +1.09(+1.54%) |