Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.11 | 88.50 | 84.73 | 84.94 | 2,661,206 | -3.40(-3.84%) |
Apr 28, 2022 | 87.18 | 88.53 | 86.64 | 88.33 | 1,586,648 | +1.12(+1.29%) |
Apr 27, 2022 | 89.30 | 89.43 | 86.83 | 87.21 | 2,043,076 | -1.89(-2.12%) |
Apr 26, 2022 | 89.13 | 90.15 | 88.64 | 89.10 | 2,092,808 | -0.28(-0.31%) |
Apr 25, 2022 | 88.71 | 89.55 | 87.83 | 89.38 | 2,530,617 | +0.58(+0.65%) |
Apr 22, 2022 | 90.14 | 90.58 | 88.60 | 88.80 | 2,050,225 | -2.21(-2.43%) |
Apr 21, 2022 | 91.59 | 91.91 | 90.84 | 91.01 | 2,649,267 | -0.20(-0.22%) |
Apr 20, 2022 | 90.38 | 91.80 | 90.15 | 91.20 | 2,610,676 | +0.68(+0.75%) |
Apr 19, 2022 | 90.86 | 91.44 | 89.78 | 90.52 | 1,684,862 | +0.27(+0.30%) |
Apr 18, 2022 | 89.64 | 90.38 | 89.39 | 90.25 | 2,387,845 | +0.43(+0.48%) |
Apr 14, 2022 | 91.10 | 92.05 | 89.66 | 89.82 | 1,815,267 | -0.81(-0.90%) |
Apr 13, 2022 | 90.72 | 91.19 | 89.74 | 90.63 | 1,761,996 | +0.32(+0.35%) |
Apr 12, 2022 | 90.13 | 91.12 | 89.00 | 90.31 | 2,190,146 | +0.18(+0.20%) |
Apr 11, 2022 | 90.86 | 91.33 | 89.90 | 90.14 | 1,548,356 | -0.57(-0.63%) |
Apr 08, 2022 | 90.55 | 90.84 | 90.02 | 90.71 | 1,363,934 | +0.65(+0.72%) |
Apr 07, 2022 | 90.49 | 90.77 | 89.18 | 90.06 | 2,109,438 | -0.72(-0.79%) |
Apr 06, 2022 | 89.32 | 91.00 | 88.46 | 90.78 | 2,135,611 | +1.28(+1.43%) |
Apr 05, 2022 | 90.88 | 91.90 | 88.99 | 89.50 | 2,063,821 | -1.85(-2.03%) |
Apr 04, 2022 | 92.74 | 93.00 | 90.41 | 91.35 | 2,337,661 | -0.14(-0.15%) |
Apr 01, 2022 | 90.72 | 91.52 | 90.37 | 91.49 | 2,106,050 | +1.57(+1.75%) |
Mar 31, 2022 | 91.53 | 91.81 | 89.88 | 89.92 | 2,875,033 | -1.61(-1.76%) |
Mar 30, 2022 | 91.46 | 91.89 | 90.57 | 91.53 | 1,966,462 | -0.42(-0.46%) |
Mar 29, 2022 | 90.64 | 92.10 | 90.34 | 91.95 | 2,817,887 | +1.92(+2.13%) |
Mar 28, 2022 | 90.29 | 90.36 | 89.46 | 90.03 | 1,767,594 | +0.04(+0.04%) |
Mar 25, 2022 | 88.85 | 90.09 | 88.82 | 90.00 | 1,591,656 | +1.46(+1.65%) |
Mar 24, 2022 | 86.80 | 88.65 | 86.26 | 88.54 | 2,413,021 | +1.71(+1.97%) |
Mar 23, 2022 | 86.80 | 87.33 | 85.42 | 86.82 | 1,880,869 | +0.20(+0.23%) |
Mar 22, 2022 | 87.26 | 88.49 | 86.44 | 86.63 | 2,772,150 | -0.07(-0.09%) |
Mar 21, 2022 | 86.63 | 87.19 | 86.03 | 86.70 | 1,713,679 | +0.50(+0.58%) |
Mar 18, 2022 | 85.72 | 86.80 | 85.43 | 86.21 | 3,842,354 | +0.15(+0.17%) |
Mar 17, 2022 | 84.66 | 86.50 | 84.36 | 86.06 | 2,072,787 | +1.22(+1.43%) |
Mar 16, 2022 | 84.91 | 85.84 | 82.98 | 84.84 | 2,291,131 | +0.48(+0.57%) |
Mar 15, 2022 | 85.43 | 86.04 | 83.67 | 84.36 | 1,397,309 | -0.72(-0.85%) |
Mar 14, 2022 | 85.85 | 86.83 | 85.05 | 85.08 | 2,620,468 | -0.22(-0.26%) |
Mar 11, 2022 | 85.81 | 86.77 | 84.99 | 85.31 | 2,983,202 | +0.72(+0.85%) |
Mar 10, 2022 | 82.40 | 84.59 | 81.66 | 84.59 | 2,304,267 | +1.57(+1.89%) |
Mar 09, 2022 | 83.71 | 84.27 | 82.85 | 83.02 | 1,890,887 | +0.40(+0.49%) |
Mar 08, 2022 | 81.35 | 83.68 | 80.65 | 82.62 | 2,868,218 | +1.32(+1.62%) |
Mar 07, 2022 | 81.36 | 82.73 | 81.19 | 81.30 | 2,233,888 | -0.15(-0.18%) |
Mar 04, 2022 | 79.01 | 81.60 | 79.01 | 81.45 | 2,696,110 | +1.60(+2.00%) |
Mar 03, 2022 | 79.16 | 79.93 | 78.13 | 79.85 | 1,967,946 | +0.95(+1.21%) |
Mar 02, 2022 | 77.58 | 79.70 | 77.54 | 78.89 | 2,295,272 | +1.88(+2.44%) |
Mar 01, 2022 | 78.00 | 78.30 | 75.82 | 77.01 | 2,186,306 | -0.89(-1.14%) |
Feb 28, 2022 | 77.27 | 78.87 | 77.08 | 77.90 | 4,612,146 | -0.38(-0.49%) |
Feb 25, 2022 | 76.76 | 78.40 | 76.26 | 78.29 | 2,414,000 | +2.13(+2.79%) |
Feb 24, 2022 | 73.69 | 76.44 | 73.31 | 76.16 | 2,515,183 | +1.05(+1.40%) |
Feb 23, 2022 | 77.16 | 77.99 | 74.98 | 75.11 | 2,382,674 | -1.92(-2.50%) |
Feb 22, 2022 | 76.83 | 77.45 | 76.11 | 77.03 | 3,911,292 | +0.09(+0.12%) |
Feb 18, 2022 | 76.94 | 0 | +0.67(+0.88%) | |||
Feb 17, 2022 | 77.25 | 77.89 | 75.59 | 76.27 | 3,655,344 | -1.62(-2.09%) |
Feb 16, 2022 | 78.43 | 78.43 | 76.66 | 77.90 | 4,915,821 | +2.53(+3.36%) |
Feb 15, 2022 | 74.52 | 75.51 | 74.13 | 75.36 | 2,989,279 | +1.38(+1.87%) |
Feb 14, 2022 | 74.71 | 75.52 | 73.48 | 73.98 | 2,366,267 | -0.41(-0.55%) |
Feb 11, 2022 | 74.91 | 75.56 | 73.59 | 74.39 | 2,796,883 | -0.53(-0.71%) |
Feb 10, 2022 | 75.17 | 76.34 | 74.39 | 74.91 | 2,275,753 | -1.04(-1.37%) |
Feb 09, 2022 | 75.27 | 76.05 | 74.71 | 75.95 | 2,293,388 | +1.68(+2.26%) |
Feb 08, 2022 | 75.20 | 75.48 | 73.93 | 74.27 | 1,986,185 | -0.69(-0.92%) |
Feb 07, 2022 | 74.75 | 75.37 | 74.56 | 74.96 | 1,906,689 | +0.28(+0.37%) |
Feb 04, 2022 | 75.88 | 76.32 | 73.28 | 74.68 | 2,277,732 | -2.16(-2.82%) |
Feb 03, 2022 | 78.43 | 76.76 | 76.85 | 1,749,239 | -1.94(-2.46%) | |
Feb 02, 2022 | 79.06 | 80.04 | 78.64 | 78.79 | 2,094,984 | +0.18(+0.22%) |