Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 95.69 | 96.53 | 92.45 | 92.83 | 3,792,250 | -4.34(-4.47%) |
Apr 28, 2022 | 94.24 | 97.96 | 93.63 | 97.18 | 4,623,141 | +4.63(+5.01%) |
Apr 27, 2022 | 89.42 | 93.33 | 89.21 | 92.54 | 4,934,538 | +3.34(+3.75%) |
Apr 26, 2022 | 91.87 | 91.97 | 89.17 | 89.20 | 4,658,208 | -3.70(-3.98%) |
Apr 25, 2022 | 93.65 | 93.86 | 90.75 | 92.90 | 5,378,924 | -0.70(-0.75%) |
Apr 22, 2022 | 95.64 | 96.49 | 93.43 | 93.60 | 4,207,369 | -2.84(-2.94%) |
Apr 21, 2022 | 98.23 | 98.43 | 96.03 | 96.44 | 3,682,373 | +0.00(+0.00%) |
Apr 20, 2022 | 97.98 | 98.57 | 96.11 | 96.44 | 3,132,762 | -1.77(-1.80%) |
Apr 19, 2022 | 96.06 | 98.52 | 95.96 | 98.21 | 3,088,031 | +2.26(+2.35%) |
Apr 18, 2022 | 95.62 | 97.30 | 95.03 | 95.95 | 2,509,537 | +0.03(+0.03%) |
Apr 14, 2022 | 95.37 | 96.95 | 95.10 | 95.92 | 3,295,737 | +0.89(+0.94%) |
Apr 13, 2022 | 94.93 | 96.04 | 94.51 | 95.04 | 3,246,954 | -0.41(-0.43%) |
Apr 12, 2022 | 95.51 | 96.28 | 94.69 | 95.45 | 4,666,110 | +0.02(+0.02%) |
Apr 11, 2022 | 94.83 | 96.34 | 94.79 | 95.43 | 2,572,259 | -0.10(-0.11%) |
Apr 08, 2022 | 94.52 | 96.68 | 94.18 | 95.53 | 3,637,635 | +0.47(+0.49%) |
Apr 07, 2022 | 94.51 | 96.14 | 93.26 | 95.06 | 3,673,426 | -0.03(-0.03%) |
Apr 06, 2022 | 95.99 | 96.37 | 94.87 | 95.09 | 3,804,990 | -1.87(-1.93%) |
Apr 05, 2022 | 96.39 | 98.24 | 95.85 | 96.96 | 4,131,052 | +0.28(+0.29%) |
Apr 04, 2022 | 96.74 | 97.69 | 96.36 | 96.68 | 3,785,096 | -0.10(-0.11%) |
Apr 01, 2022 | 94.25 | 97.03 | 94.07 | 96.79 | 3,972,565 | +2.76(+2.94%) |
Mar 31, 2022 | 94.59 | 95.49 | 93.84 | 94.02 | 4,414,480 | -0.56(-0.59%) |
Mar 30, 2022 | 94.59 | 95.72 | 93.86 | 94.59 | 4,181,601 | -0.91(-0.95%) |
Mar 29, 2022 | 91.92 | 96.42 | 91.92 | 95.49 | 6,630,384 | +4.06(+4.44%) |
Mar 28, 2022 | 90.81 | 91.53 | 90.40 | 91.43 | 3,870,478 | +0.19(+0.21%) |
Mar 25, 2022 | 90.39 | 91.59 | 89.78 | 91.24 | 3,060,729 | +0.97(+1.08%) |
Mar 24, 2022 | 89.79 | 90.65 | 89.19 | 90.27 | 2,478,797 | +0.92(+1.03%) |
Mar 23, 2022 | 89.42 | 90.52 | 88.86 | 89.35 | 2,270,503 | -1.40(-1.55%) |
Mar 22, 2022 | 89.62 | 92.15 | 89.62 | 90.76 | 2,478,703 | +1.84(+2.06%) |
Mar 21, 2022 | 88.84 | 89.92 | 87.82 | 88.92 | 3,565,451 | -0.80(-0.89%) |
Mar 18, 2022 | 88.71 | 90.07 | 88.35 | 89.72 | 5,272,827 | +0.58(+0.65%) |
Mar 17, 2022 | 88.47 | 89.24 | 87.89 | 89.14 | 3,173,268 | -0.17(-0.19%) |
Mar 16, 2022 | 87.70 | 89.46 | 87.08 | 89.30 | 4,460,720 | +2.60(+3.00%) |
Mar 15, 2022 | 83.77 | 86.80 | 83.77 | 86.70 | 5,805,280 | +3.31(+3.97%) |
Mar 14, 2022 | 84.42 | 85.79 | 83.22 | 83.39 | 2,958,742 | -0.26(-0.31%) |
Mar 11, 2022 | 85.63 | 85.84 | 83.57 | 83.65 | 2,492,195 | -1.00(-1.18%) |
Mar 10, 2022 | 83.74 | 83.08 | 84.65 | 4,239,520 | -1.03(-1.20%) | |
Mar 09, 2022 | 82.16 | 85.90 | 82.16 | 85.68 | 5,417,863 | +5.34(+6.64%) |
Mar 08, 2022 | 80.23 | 82.41 | 79.18 | 80.34 | 4,959,687 | -0.80(-0.99%) |
Mar 07, 2022 | 84.07 | 84.52 | 81.09 | 81.14 | 3,479,314 | -3.13(-3.71%) |
Mar 04, 2022 | 85.43 | 86.31 | 83.14 | 84.27 | 3,563,190 | -2.05(-2.37%) |
Mar 03, 2022 | 89.54 | 89.54 | 86.04 | 86.32 | 4,093,142 | -2.40(-2.71%) |
Mar 02, 2022 | 87.33 | 89.59 | 86.55 | 88.73 | 4,833,633 | +1.47(+1.69%) |
Mar 01, 2022 | 88.44 | 89.57 | 86.92 | 87.26 | 6,626,074 | -1.45(-1.64%) |
Feb 28, 2022 | 89.07 | 89.96 | 87.59 | 88.71 | 6,141,993 | -1.59(-1.76%) |
Feb 25, 2022 | 88.99 | 90.98 | 89.03 | 90.30 | 3,032,687 | +1.08(+1.21%) |
Feb 24, 2022 | 85.16 | 89.35 | 84.28 | 89.22 | 8,337,626 | +3.29(+3.83%) |
Feb 23, 2022 | 88.86 | 89.30 | 85.79 | 85.93 | 5,958,184 | -2.94(-3.31%) |
Feb 22, 2022 | 88.13 | 89.71 | 87.98 | 88.88 | 3,997,406 | -0.21(-0.24%) |
Feb 18, 2022 | 89.09 | 0 | -1.80(-1.98%) | |||
Feb 17, 2022 | 92.73 | 94.27 | 90.69 | 90.89 | 4,550,901 | -2.66(-2.85%) |
Feb 16, 2022 | 95.59 | 97.42 | 92.18 | 93.55 | 7,433,071 | -2.25(-2.35%) |
Feb 15, 2022 | 96.56 | 100.50 | 93.93 | 95.81 | 10,334,663 | -8.06(-7.76%) |
Feb 14, 2022 | 104.41 | 105.02 | 103.09 | 103.86 | 4,432,536 | -0.39(-0.38%) |
Feb 11, 2022 | 106.01 | 107.32 | 103.59 | 104.26 | 3,296,599 | -1.65(-1.56%) |
Feb 10, 2022 | 105.69 | 108.31 | 105.08 | 105.91 | 3,005,338 | -1.21(-1.13%) |
Feb 09, 2022 | 105.81 | 107.25 | 104.22 | 107.12 | 3,024,406 | +3.29(+3.17%) |
Feb 08, 2022 | 105.26 | 105.53 | 102.50 | 103.83 | 4,111,747 | -2.46(-2.31%) |
Feb 07, 2022 | 106.47 | 107.79 | 104.90 | 106.29 | 2,729,779 | +0.32(+0.30%) |
Feb 04, 2022 | 106.73 | 107.16 | 103.92 | 105.97 | 6,301,291 | -1.56(-1.45%) |
Feb 03, 2022 | 110.73 | 107.00 | 107.53 | 4,709,746 | -4.36(-3.90%) | |
Feb 02, 2022 | 112.66 | 113.33 | 110.85 | 111.89 | 4,675,485 | -1.49(-1.32%) |