Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2022 | 69.29 | 0 | -2.41(-3.37%) | |||
May 06, 2022 | 74.61 | 75.37 | 70.13 | 71.70 | 4,307,346 | -4.88(-6.37%) |
May 05, 2022 | 81.55 | 81.64 | 73.92 | 76.58 | 3,660,809 | -6.40(-7.71%) |
May 04, 2022 | 81.54 | 82.98 | 80.46 | 82.98 | 2,221,276 | +1.51(+1.85%) |
May 03, 2022 | 80.61 | 82.12 | 80.24 | 81.47 | 1,568,172 | +1.07(+1.33%) |
May 02, 2022 | 81.85 | 82.06 | 79.21 | 80.41 | 1,451,768 | -0.52(-0.64%) |
Apr 29, 2022 | 82.77 | 83.74 | 80.64 | 80.93 | 2,306,183 | -1.76(-2.13%) |
Apr 28, 2022 | 81.29 | 83.29 | 80.37 | 82.69 | 1,821,442 | +1.91(+2.37%) |
Apr 27, 2022 | 80.78 | 82.23 | 80.57 | 80.78 | 2,107,901 | +0.12(+0.15%) |
Apr 26, 2022 | 85.78 | 85.79 | 80.63 | 80.66 | 2,202,943 | -5.06(-5.90%) |
Apr 25, 2022 | 85.90 | 86.12 | 84.29 | 85.71 | 1,545,663 | -0.49(-0.57%) |
Apr 22, 2022 | 88.19 | 88.19 | 86.08 | 86.20 | 1,457,882 | -2.17(-2.46%) |
Apr 21, 2022 | 89.15 | 89.40 | 87.94 | 88.37 | 1,474,298 | -0.37(-0.42%) |
Apr 20, 2022 | 87.96 | 89.63 | 87.59 | 88.74 | 1,588,463 | +1.37(+1.56%) |
Apr 19, 2022 | 86.08 | 87.49 | 85.87 | 87.38 | 1,322,073 | +1.52(+1.77%) |
Apr 18, 2022 | 86.71 | 87.45 | 85.56 | 85.86 | 1,043,574 | -1.04(-1.19%) |
Apr 14, 2022 | 87.63 | 88.12 | 86.60 | 86.90 | 4,425,163 | -0.80(-0.91%) |
Apr 13, 2022 | 85.83 | 87.74 | 85.44 | 87.70 | 1,585,240 | +1.64(+1.90%) |
Apr 12, 2022 | 87.60 | 88.20 | 85.80 | 86.06 | 1,384,001 | -1.73(-1.98%) |
Apr 11, 2022 | 87.42 | 88.33 | 87.02 | 87.80 | 1,744,512 | +0.63(+0.72%) |
Apr 08, 2022 | 87.49 | 88.19 | 86.75 | 87.17 | 1,602,771 | -0.31(-0.35%) |
Apr 07, 2022 | 87.67 | 88.02 | 86.45 | 87.48 | 1,291,764 | -0.64(-0.72%) |
Apr 06, 2022 | 88.81 | 89.25 | 87.77 | 88.12 | 1,236,001 | -1.37(-1.53%) |
Apr 05, 2022 | 89.14 | 90.41 | 88.70 | 89.48 | 1,142,803 | -0.10(-0.11%) |
Apr 04, 2022 | 88.71 | 89.90 | 87.63 | 89.58 | 1,411,585 | +0.62(+0.69%) |
Apr 01, 2022 | 90.21 | 90.49 | 88.03 | 88.96 | 2,165,032 | -0.78(-0.87%) |
Mar 31, 2022 | 91.64 | 92.51 | 89.71 | 89.74 | 1,678,611 | -1.49(-1.63%) |
Mar 30, 2022 | 90.53 | 91.65 | 89.66 | 91.23 | 1,255,024 | +0.60(+0.66%) |
Mar 29, 2022 | 91.43 | 91.72 | 88.28 | 90.63 | 2,531,031 | -2.38(-2.56%) |
Mar 28, 2022 | 94.08 | 94.08 | 92.45 | 93.01 | 1,227,482 | -0.95(-1.01%) |
Mar 25, 2022 | 93.00 | 94.52 | 92.65 | 93.96 | 1,852,010 | +1.28(+1.38%) |
Mar 24, 2022 | 91.43 | 92.69 | 89.97 | 92.68 | 1,585,244 | +1.54(+1.68%) |
Mar 23, 2022 | 93.18 | 93.39 | 91.09 | 91.15 | 1,937,369 | -2.77(-2.95%) |
Mar 22, 2022 | 93.83 | 94.39 | 92.87 | 93.92 | 1,162,720 | +0.61(+0.65%) |
Mar 21, 2022 | 92.37 | 93.34 | 91.51 | 93.31 | 1,167,961 | +0.58(+0.62%) |
Mar 18, 2022 | 91.67 | 93.05 | 90.08 | 92.73 | 2,451,132 | +1.43(+1.56%) |
Mar 17, 2022 | 89.66 | 91.86 | 89.39 | 91.31 | 1,438,613 | +1.17(+1.29%) |
Mar 16, 2022 | 90.54 | 91.48 | 88.71 | 90.14 | 2,127,987 | -0.35(-0.39%) |
Mar 15, 2022 | 88.64 | 90.73 | 88.43 | 90.49 | 1,444,797 | +2.30(+2.61%) |
Mar 14, 2022 | 86.98 | 89.59 | 85.95 | 88.19 | 2,589,597 | +2.87(+3.37%) |
Mar 11, 2022 | 87.19 | 88.36 | 85.27 | 85.31 | 976,424 | -1.50(-1.72%) |
Mar 10, 2022 | 85.30 | 86.96 | 86.81 | 1,779,292 | +0.65(+0.75%) | |
Mar 09, 2022 | 89.09 | 89.39 | 85.66 | 86.16 | 3,075,164 | -1.38(-1.57%) |
Mar 08, 2022 | 89.21 | 90.96 | 87.39 | 87.54 | 2,091,446 | -1.89(-2.12%) |
Mar 07, 2022 | 91.08 | 92.52 | 89.18 | 89.43 | 2,121,545 | -0.51(-0.57%) |
Mar 04, 2022 | 88.61 | 90.24 | 87.56 | 89.94 | 1,401,210 | +0.06(+0.07%) |
Mar 03, 2022 | 90.93 | 91.33 | 88.98 | 89.88 | 1,532,153 | +1.96(+2.23%) |
Mar 02, 2022 | 86.75 | 88.65 | 86.46 | 87.92 | 1,684,196 | +1.33(+1.53%) |
Mar 01, 2022 | 89.63 | 89.63 | 85.79 | 86.59 | 2,317,583 | -2.89(-3.23%) |
Feb 28, 2022 | 89.65 | 89.93 | 88.27 | 89.48 | 2,269,673 | -0.93(-1.03%) |
Feb 25, 2022 | 87.81 | 90.62 | 88.45 | 90.41 | 1,595,889 | +3.00(+3.44%) |
Feb 24, 2022 | 86.56 | 87.57 | 85.31 | 87.40 | 2,286,004 | -0.71(-0.80%) |
Feb 23, 2022 | 90.28 | 90.40 | 88.03 | 88.11 | 1,257,092 | -1.47(-1.64%) |
Feb 22, 2022 | 90.04 | 90.72 | 89.22 | 89.58 | 1,296,248 | -0.57(-0.63%) |
Feb 18, 2022 | 90.15 | 0 | -0.31(-0.34%) | |||
Feb 17, 2022 | 91.10 | 91.93 | 90.22 | 90.46 | 1,106,081 | -1.11(-1.22%) |
Feb 16, 2022 | 91.37 | 91.95 | 90.26 | 91.57 | 1,159,168 | +0.20(+0.22%) |
Feb 15, 2022 | 92.76 | 93.46 | 90.89 | 91.37 | 1,132,170 | -0.44(-0.48%) |
Feb 14, 2022 | 92.42 | 92.67 | 90.31 | 91.81 | 1,268,684 | -0.16(-0.17%) |
Feb 11, 2022 | 92.11 | 93.85 | 91.43 | 91.97 | 1,647,722 | -0.23(-0.25%) |
Feb 10, 2022 | 92.81 | 94.20 | 91.68 | 92.20 | 1,307,858 | -1.37(-1.47%) |
Feb 09, 2022 | 93.59 | 94.39 | 92.99 | 93.57 | 2,064,383 | +0.60(+0.64%) |
Feb 08, 2022 | 92.36 | 93.56 | 91.82 | 92.98 | 1,439,197 | +1.03(+1.13%) |
Feb 07, 2022 | 93.65 | 93.72 | 91.71 | 91.94 | 1,347,668 | -1.26(-1.36%) |
Feb 04, 2022 | 92.32 | 94.19 | 92.07 | 93.20 | 2,206,201 | +0.56(+0.60%) |
Feb 03, 2022 | 93.37 | 92.09 | 92.65 | 1,481,584 | -1.33(-1.42%) | |
Feb 02, 2022 | 96.00 | 96.06 | 93.64 | 93.98 | 1,842,462 | -2.10(-2.18%) |
Feb 01, 2022 | 97.01 | 97.49 | 94.94 | 96.08 | 2,572,877 | -0.53(-0.55%) |
Jan 31, 2022 | 93.50 | 96.94 | 96.61 | 2,676,055 | +3.58(+3.85%) | |
Jan 28, 2022 | 93.76 | 95.11 | 92.06 | 93.03 | 3,114,143 | -0.49(-0.52%) |
Jan 27, 2022 | 90.39 | 94.42 | 89.75 | 93.51 | 3,793,177 | +7.38(+8.57%) |
Jan 26, 2022 | 86.27 | 87.28 | 85.51 | 86.13 | 2,567,931 | +0.17(+0.20%) |
Jan 25, 2022 | 85.59 | 86.54 | 83.43 | 85.96 | 2,176,966 | -0.83(-0.95%) |
Jan 24, 2022 | 86.46 | 87.01 | 84.46 | 86.79 | 2,429,559 | -1.09(-1.25%) |
Jan 21, 2022 | 89.75 | 90.16 | 87.36 | 87.88 | 5,387,542 | -2.20(-2.44%) |
Jan 20, 2022 | 91.22 | 91.98 | 89.84 | 90.08 | 1,948,935 | -1.20(-1.32%) |
Jan 19, 2022 | 89.44 | 91.78 | 89.33 | 91.28 | 1,494,296 | +2.19(+2.46%) |
Jan 18, 2022 | 89.21 | 89.83 | 87.77 | 89.10 | 1,703,172 | -1.03(-1.15%) |
Jan 14, 2022 | 90.13 | 0 | -0.43(-0.47%) | |||
Jan 13, 2022 | 90.58 | 91.50 | 90.17 | 90.56 | 1,537,847 | +0.08(+0.09%) |
Jan 12, 2022 | 89.69 | 90.61 | 89.52 | 90.48 | 1,146,590 | +1.08(+1.21%) |
Jan 11, 2022 | 89.57 | 90.14 | 89.12 | 89.39 | 1,575,465 | -0.09(-0.10%) |
Jan 10, 2022 | 90.08 | 90.20 | 87.89 | 89.48 | 1,255,439 | -0.57(-0.63%) |
Jan 07, 2022 | 90.44 | 92.03 | 90.01 | 90.05 | 1,032,118 | -1.04(-1.15%) |
Jan 06, 2022 | 91.37 | 92.09 | 90.64 | 91.10 | 1,175,275 | +0.14(+0.15%) |
Jan 05, 2022 | 89.69 | 92.19 | 88.68 | 90.96 | 1,931,664 | +1.40(+1.57%) |
Jan 04, 2022 | 91.53 | 92.22 | 89.31 | 89.55 | 2,475,501 | -3.23(-3.48%) |
Jan 03, 2022 | 95.47 | 95.55 | 92.37 | 92.79 | 1,566,444 | -2.99(-3.13%) |
Dec 31, 2021 | 94.85 | 95.87 | 94.69 | 95.78 | 992,401 | +0.82(+0.86%) |
Dec 30, 2021 | 95.11 | 95.72 | 94.62 | 94.97 | 962,223 | +0.22(+0.23%) |
Dec 29, 2021 | 94.03 | 95.13 | 93.98 | 94.75 | 1,216,874 | +0.93(+0.99%) |
Dec 28, 2021 | 92.13 | 93.83 | 91.71 | 93.82 | 1,336,812 | +2.37(+2.59%) |
Dec 27, 2021 | 89.87 | 91.47 | 89.68 | 91.45 | 1,250,823 | +1.91(+2.13%) |
Dec 23, 2021 | 89.78 | 90.12 | 89.37 | 89.54 | 1,541,714 | -0.03(-0.03%) |
Dec 22, 2021 | 89.44 | 89.97 | 89.09 | 89.57 | 1,467,942 | +0.04(+0.04%) |
Dec 21, 2021 | 89.86 | 90.45 | 88.93 | 89.53 | 2,212,778 | -0.01(-0.01%) |
Dec 20, 2021 | 91.69 | 92.04 | 88.93 | 89.54 | 1,942,579 | -2.78(-3.01%) |
Dec 17, 2021 | 91.98 | 93.64 | 91.33 | 92.32 | 4,062,126 | +0.45(+0.49%) |
Dec 16, 2021 | 91.73 | 92.68 | 90.86 | 91.87 | 2,337,930 | +0.48(+0.52%) |
Dec 15, 2021 | 92.18 | 92.69 | 90.78 | 91.39 | 2,268,544 | -0.46(-0.50%) |
Dec 14, 2021 | 93.41 | 93.58 | 91.83 | 91.85 | 1,596,319 | -1.33(-1.43%) |
Dec 13, 2021 | 92.99 | 94.08 | 92.67 | 93.18 | 1,735,511 | +0.16(+0.17%) |
Dec 10, 2021 | 92.45 | 93.30 | 91.80 | 93.03 | 1,396,466 | +0.88(+0.95%) |
Dec 09, 2021 | 93.27 | 93.58 | 91.49 | 92.15 | 2,154,109 | -1.31(-1.41%) |
Dec 08, 2021 | 93.03 | 93.73 | 92.29 | 93.46 | 1,498,305 | +0.49(+0.52%) |
Dec 07, 2021 | 92.85 | 93.31 | 90.06 | 92.98 | 1,414,968 | +0.77(+0.83%) |
Dec 06, 2021 | 93.38 | 93.55 | 92.03 | 92.21 | 1,942,167 | -0.55(-0.59%) |
Dec 03, 2021 | 92.73 | 94.36 | 92.40 | 92.76 | 3,489,376 | -0.35(-0.37%) |
Dec 02, 2021 | 90.73 | 93.37 | 90.35 | 93.11 | 1,568,946 | +2.66(+2.94%) |
Dec 01, 2021 | 93.29 | 94.67 | 90.41 | 90.45 | 1,955,599 | -2.53(-2.72%) |
Nov 30, 2021 | 93.35 | 94.60 | 92.48 | 92.98 | 3,210,359 | -1.15(-1.23%) |
Nov 29, 2021 | 94.84 | 95.97 | 93.98 | 94.13 | 1,744,715 | +0.11(+0.12%) |
Nov 26, 2021 | 92.18 | 95.75 | 91.73 | 94.02 | 2,069,024 | +1.07(+1.15%) |
Nov 24, 2021 | 93.55 | 93.66 | 92.63 | 92.95 | 1,120,292 | -0.49(-0.52%) |
Nov 23, 2021 | 93.97 | 94.58 | 93.24 | 93.44 | 1,146,344 | -0.84(-0.90%) |
Nov 22, 2021 | 95.01 | 95.70 | 94.16 | 94.28 | 1,086,722 | -0.73(-0.77%) |
Nov 19, 2021 | 93.73 | 96.19 | 93.73 | 95.01 | 3,375,761 | +1.47(+1.57%) |
Nov 18, 2021 | 94.38 | 93.88 | 93.37 | 93.54 | 1,571,921 | -0.83(-0.88%) |
Nov 17, 2021 | 96.21 | 96.23 | 94.07 | 94.38 | 1,870,150 | -1.81(-1.88%) |
Nov 16, 2021 | 95.24 | 96.91 | 94.88 | 96.19 | 1,361,618 | +0.99(+1.04%) |
Nov 15, 2021 | 92.95 | 95.29 | 92.94 | 95.19 | 1,620,165 | +2.29(+2.47%) |
Nov 12, 2021 | 92.33 | 93.41 | 92.03 | 92.90 | 2,699,933 | +1.90(+2.08%) |
Nov 11, 2021 | 91.01 | 91.10 | 90.36 | 91.00 | 964,340 | +0.41(+0.45%) |
Nov 10, 2021 | 90.09 | 90.60 | 1,110,560 | -0.03(-0.03%) | ||
Nov 09, 2021 | 90.46 | 92.11 | 90.34 | 90.63 | 1,268,818 | +0.26(+0.29%) |
Nov 08, 2021 | 90.58 | 90.91 | 89.22 | 90.37 | 1,437,077 | +0.53(+0.59%) |
Nov 05, 2021 | 90.57 | 91.74 | 89.82 | 89.84 | 1,671,811 | -0.98(-1.08%) |
Nov 04, 2021 | 91.12 | 92.48 | 89.35 | 90.82 | 2,078,872 | -2.62(-2.80%) |
Nov 03, 2021 | 92.29 | 93.74 | 92.30 | 93.44 | 1,551,628 | +0.88(+0.95%) |
Nov 02, 2021 | 91.99 | 92.87 | 91.12 | 92.56 | 1,696,509 | +0.33(+0.36%) |
Nov 01, 2021 | 90.80 | 92.64 | 90.76 | 92.23 | 1,872,631 | +1.41(+1.55%) |
Oct 29, 2021 | 90.82 | 91.70 | 90.41 | 90.82 | 1,321,847 | -0.33(-0.36%) |
Oct 28, 2021 | 91.05 | 92.40 | 90.65 | 91.15 | 1,441,410 | +0.36(+0.39%) |
Oct 27, 2021 | 88.76 | 91.00 | 88.90 | 90.79 | 2,276,845 | +2.29(+2.59%) |
Oct 26, 2021 | 87.27 | 88.50 | 2,630,999 | +1.65(+1.90%) | ||
Oct 25, 2021 | 91.31 | 91.40 | 86.75 | 86.85 | 2,962,207 | -4.70(-5.13%) |
Oct 22, 2021 | 92.32 | 92.89 | 91.44 | 91.55 | 1,753,972 | -0.82(-0.89%) |
Oct 21, 2021 | 91.87 | 92.62 | 91.52 | 92.37 | 1,200,551 | +0.46(+0.50%) |
Oct 20, 2021 | 90.64 | 91.99 | 90.53 | 91.92 | 1,492,928 | +1.93(+2.14%) |
Oct 19, 2021 | 89.38 | 90.07 | 89.04 | 89.99 | 1,031,839 | +0.53(+0.59%) |
Oct 18, 2021 | 89.96 | 90.29 | 89.39 | 89.46 | 1,357,645 | -1.18(-1.30%) |
Oct 15, 2021 | 91.64 | 91.85 | 90.41 | 90.65 | 1,471,275 | -0.71(-0.78%) |
Oct 14, 2021 | 88.58 | 91.55 | 88.50 | 91.36 | 1,580,849 | +1.23(+1.37%) |
Oct 13, 2021 | 90.40 | 90.84 | 89.54 | 90.13 | 1,551,999 | +0.32(+0.35%) |
Oct 12, 2021 | 90.38 | 90.72 | 89.54 | 89.81 | 1,858,198 | -0.48(-0.53%) |
Oct 11, 2021 | 90.58 | 91.24 | 90.29 | 90.29 | 1,084,202 | -0.46(-0.50%) |
Oct 08, 2021 | 91.30 | 91.84 | 90.47 | 90.74 | 1,070,591 | -0.51(-0.55%) |
Oct 07, 2021 | 92.26 | 92.59 | 91.06 | 91.25 | 1,771,726 | -0.54(-0.58%) |
Oct 06, 2021 | 90.92 | 92.08 | 90.51 | 91.79 | 1,841,075 | +0.95(+1.05%) |
Oct 05, 2021 | 89.30 | 91.34 | 88.99 | 90.83 | 1,625,804 | +1.66(+1.86%) |
Oct 04, 2021 | 89.05 | 90.00 | 88.66 | 89.18 | 1,381,589 | -0.03(-0.03%) |