Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 89.69 | 89.73 | 87.19 | 87.36 | 1,757,791 | -2.37(-2.64%) |
Apr 28, 2022 | 88.22 | 89.80 | 88.00 | 89.73 | 1,824,210 | +1.94(+2.21%) |
Apr 27, 2022 | 87.19 | 88.74 | 86.51 | 87.79 | 1,501,344 | +0.98(+1.12%) |
Apr 26, 2022 | 88.74 | 89.09 | 86.79 | 86.82 | 1,687,299 | -1.81(-2.04%) |
Apr 25, 2022 | 88.79 | 89.02 | 86.44 | 88.63 | 2,395,243 | -0.38(-0.43%) |
Apr 22, 2022 | 91.75 | 91.75 | 88.95 | 89.01 | 2,224,234 | -2.69(-2.93%) |
Apr 21, 2022 | 92.54 | 93.34 | 91.58 | 91.70 | 1,818,495 | -0.57(-0.62%) |
Apr 20, 2022 | 91.65 | 93.00 | 91.36 | 92.27 | 1,902,890 | +0.86(+0.94%) |
Apr 19, 2022 | 89.48 | 91.73 | 89.19 | 91.41 | 2,072,863 | +2.25(+2.52%) |
Apr 18, 2022 | 89.39 | 90.30 | 88.69 | 89.16 | 2,220,012 | -0.35(-0.39%) |
Apr 14, 2022 | 88.86 | 90.09 | 88.69 | 89.51 | 1,447,249 | +0.90(+1.02%) |
Apr 13, 2022 | 87.81 | 88.65 | 87.16 | 88.61 | 1,467,529 | +0.98(+1.12%) |
Apr 12, 2022 | 88.10 | 88.60 | 87.17 | 87.62 | 1,755,858 | -0.36(-0.40%) |
Apr 11, 2022 | 87.11 | 88.50 | 86.72 | 87.98 | 2,327,986 | +1.29(+1.49%) |
Apr 08, 2022 | 86.08 | 87.11 | 85.87 | 86.69 | 1,976,357 | +0.94(+1.09%) |
Apr 07, 2022 | 85.24 | 86.13 | 84.62 | 85.75 | 2,156,251 | +0.51(+0.59%) |
Apr 06, 2022 | 84.40 | 85.84 | 84.28 | 85.24 | 2,536,312 | +0.67(+0.79%) |
Apr 05, 2022 | 84.13 | 85.14 | 84.13 | 84.58 | 2,085,299 | +0.32(+0.38%) |
Apr 04, 2022 | 85.05 | 85.31 | 82.82 | 84.26 | 2,379,652 | -1.12(-1.31%) |
Apr 01, 2022 | 84.40 | 85.39 | 84.20 | 85.37 | 1,792,529 | +1.32(+1.57%) |
Mar 31, 2022 | 82.94 | 84.58 | 82.94 | 84.05 | 2,158,850 | +0.86(+1.04%) |
Mar 30, 2022 | 83.32 | 83.43 | 82.49 | 83.19 | 1,714,033 | -0.10(-0.12%) |
Mar 29, 2022 | 81.78 | 83.38 | 81.71 | 83.29 | 2,174,406 | +1.92(+2.36%) |
Mar 28, 2022 | 81.52 | 81.77 | 80.53 | 81.37 | 2,684,318 | -0.15(-0.18%) |
Mar 25, 2022 | 80.86 | 81.55 | 80.66 | 81.52 | 2,109,763 | +0.56(+0.69%) |
Mar 24, 2022 | 80.80 | 81.31 | 80.33 | 80.96 | 1,806,446 | +0.56(+0.70%) |
Mar 23, 2022 | 81.41 | 81.89 | 79.61 | 80.39 | 2,447,813 | -0.98(-1.21%) |
Mar 22, 2022 | 81.26 | 81.81 | 80.23 | 81.38 | 2,826,990 | +0.19(+0.23%) |
Mar 21, 2022 | 81.92 | 82.80 | 80.93 | 81.19 | 2,931,249 | -0.53(-0.64%) |
Mar 18, 2022 | 82.93 | 82.93 | 81.02 | 81.72 | 5,224,697 | -1.37(-1.65%) |
Mar 17, 2022 | 81.64 | 83.54 | 81.49 | 83.08 | 2,798,209 | +1.29(+1.58%) |
Mar 16, 2022 | 80.71 | 82.43 | 79.83 | 81.79 | 3,695,156 | +1.43(+1.77%) |
Mar 15, 2022 | 79.91 | 80.69 | 77.96 | 80.36 | 7,139,797 | +0.19(+0.23%) |
Mar 14, 2022 | 81.35 | 81.72 | 78.94 | 80.18 | 5,692,729 | -2.01(-2.44%) |
Mar 11, 2022 | 84.72 | 85.27 | 82.01 | 82.18 | 3,217,330 | -2.17(-2.57%) |
Mar 10, 2022 | 84.80 | 85.06 | 83.60 | 84.35 | 4,108,046 | -0.65(-0.76%) |
Mar 09, 2022 | 88.02 | 88.55 | 83.93 | 85.00 | 4,777,322 | -1.58(-1.82%) |
Mar 08, 2022 | 86.84 | 88.15 | 85.60 | 86.57 | 2,822,173 | -0.23(-0.26%) |
Mar 07, 2022 | 87.55 | 87.82 | 86.33 | 86.80 | 3,059,598 | -0.89(-1.02%) |
Mar 04, 2022 | 88.15 | 88.63 | 87.17 | 87.69 | 2,951,991 | -1.72(-1.92%) |
Mar 03, 2022 | 88.86 | 90.34 | 88.72 | 89.40 | 3,298,755 | +0.28(+0.32%) |
Mar 02, 2022 | 88.43 | 90.07 | 88.33 | 89.12 | 4,386,886 | +1.13(+1.29%) |
Mar 01, 2022 | 86.94 | 88.78 | 86.75 | 87.99 | 3,745,786 | +1.10(+1.26%) |
Feb 28, 2022 | 85.84 | 87.61 | 85.51 | 86.89 | 3,471,233 | -0.23(-0.27%) |
Feb 25, 2022 | 85.13 | 87.21 | 86.01 | 87.13 | 2,272,182 | +2.84(+3.37%) |
Feb 24, 2022 | 84.27 | 84.80 | 82.34 | 84.29 | 2,939,739 | -1.55(-1.80%) |
Feb 23, 2022 | 86.35 | 86.85 | 85.56 | 85.84 | 1,921,863 | -0.42(-0.49%) |
Feb 22, 2022 | 86.24 | 86.85 | 85.54 | 86.26 | 2,505,881 | +0.16(+0.18%) |
Feb 18, 2022 | 86.10 | 0 | -0.88(-1.01%) | |||
Feb 17, 2022 | 87.90 | 88.54 | 86.60 | 86.98 | 2,161,832 | -1.16(-1.31%) |
Feb 16, 2022 | 87.35 | 88.47 | 87.29 | 88.13 | 2,402,880 | +0.46(+0.52%) |
Feb 15, 2022 | 88.37 | 88.74 | 87.45 | 87.68 | 2,242,788 | -0.86(-0.97%) |
Feb 14, 2022 | 90.71 | 91.51 | 87.94 | 88.54 | 2,920,561 | -2.90(-3.17%) |
Feb 11, 2022 | 91.80 | 92.51 | 90.98 | 91.44 | 2,327,679 | +0.10(+0.11%) |
Feb 10, 2022 | 91.75 | 93.17 | 91.02 | 91.33 | 2,879,870 | -0.78(-0.85%) |
Feb 09, 2022 | 92.54 | 93.64 | 91.98 | 92.12 | 2,397,649 | +0.01(+0.01%) |
Feb 08, 2022 | 93.14 | 93.94 | 91.05 | 92.11 | 5,884,690 | -0.35(-0.38%) |
Feb 07, 2022 | 90.89 | 92.87 | 89.13 | 92.46 | 10,861,967 | +10.08(+12.23%) |
Feb 04, 2022 | 84.11 | 84.18 | 81.95 | 82.39 | 3,160,271 | -1.89(-2.25%) |
Feb 03, 2022 | 85.05 | 84.28 | 2,200,017 | -0.98(-1.15%) | ||
Feb 02, 2022 | 84.73 | 85.45 | 83.90 | 85.26 | 3,632,081 | +0.29(+0.34%) |