Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.86 | 88.57 | 85.39 | 85.55 | 6,651,055 | -2.82(-3.19%) |
Apr 28, 2022 | 90.43 | 90.48 | 87.07 | 88.36 | 5,256,615 | -1.35(-1.50%) |
Apr 27, 2022 | 88.65 | 91.27 | 85.60 | 89.71 | 7,555,949 | +3.13(+3.62%) |
Apr 26, 2022 | 90.37 | 91.67 | 85.93 | 86.58 | 7,413,244 | -0.31(-0.35%) |
Apr 25, 2022 | 87.40 | 87.64 | 84.78 | 86.88 | 5,265,566 | -1.17(-1.32%) |
Apr 22, 2022 | 91.66 | 91.81 | 87.90 | 88.05 | 4,304,560 | -3.70(-4.03%) |
Apr 21, 2022 | 94.29 | 94.45 | 91.50 | 91.75 | 3,768,210 | -2.07(-2.21%) |
Apr 20, 2022 | 91.75 | 94.03 | 91.36 | 93.82 | 3,410,636 | +2.19(+2.39%) |
Apr 19, 2022 | 91.27 | 91.75 | 89.80 | 91.63 | 4,028,554 | -0.51(-0.55%) |
Apr 18, 2022 | 91.47 | 93.32 | 91.04 | 92.14 | 3,221,232 | -0.43(-0.46%) |
Apr 14, 2022 | 91.64 | 93.27 | 91.44 | 92.57 | 2,575,235 | +1.30(+1.42%) |
Apr 13, 2022 | 91.01 | 91.84 | 89.70 | 91.27 | 2,912,015 | +0.46(+0.50%) |
Apr 12, 2022 | 90.76 | 91.98 | 90.04 | 90.81 | 4,605,364 | +0.48(+0.53%) |
Apr 11, 2022 | 92.57 | 92.64 | 90.27 | 90.33 | 3,953,525 | -0.65(-0.71%) |
Apr 08, 2022 | 90.81 | 91.73 | 89.94 | 90.98 | 4,942,797 | +1.21(+1.35%) |
Apr 07, 2022 | 88.67 | 90.22 | 88.05 | 89.77 | 2,950,417 | +1.10(+1.24%) |
Apr 06, 2022 | 87.23 | 89.21 | 87.08 | 88.67 | 4,594,442 | +1.84(+2.12%) |
Apr 05, 2022 | 86.16 | 87.36 | 86.03 | 86.83 | 3,336,877 | +0.45(+0.52%) |
Apr 04, 2022 | 87.36 | 87.43 | 85.44 | 86.38 | 2,959,334 | -0.71(-0.81%) |
Apr 01, 2022 | 86.60 | 87.39 | 86.20 | 87.08 | 2,891,575 | +0.87(+1.01%) |
Mar 31, 2022 | 84.91 | 86.72 | 84.65 | 86.21 | 4,151,521 | +0.92(+1.08%) |
Mar 30, 2022 | 84.37 | 85.78 | 84.37 | 85.30 | 3,400,019 | +1.39(+1.66%) |
Mar 29, 2022 | 85.97 | 86.25 | 81.82 | 83.90 | 9,975,805 | -4.31(-4.88%) |
Mar 28, 2022 | 88.81 | 88.93 | 87.47 | 88.21 | 4,108,106 | -1.09(-1.22%) |
Mar 25, 2022 | 86.34 | 89.31 | 86.31 | 89.30 | 5,026,116 | +2.92(+3.38%) |
Mar 24, 2022 | 85.49 | 87.02 | 85.24 | 86.38 | 5,452,392 | +1.28(+1.50%) |
Mar 23, 2022 | 84.06 | 85.52 | 83.49 | 85.10 | 7,594,150 | +1.46(+1.75%) |
Mar 22, 2022 | 83.58 | 83.87 | 82.70 | 83.64 | 3,375,179 | +0.38(+0.46%) |
Mar 21, 2022 | 81.51 | 83.58 | 81.44 | 83.25 | 4,970,065 | +3.04(+3.79%) |
Mar 18, 2022 | 79.96 | 80.27 | 78.53 | 80.22 | 9,654,868 | +0.19(+0.24%) |
Mar 17, 2022 | 78.10 | 80.05 | 78.10 | 80.03 | 3,696,308 | +2.23(+2.86%) |
Mar 16, 2022 | 79.18 | 79.18 | 76.43 | 77.80 | 5,222,832 | -1.30(-1.64%) |
Mar 15, 2022 | 78.83 | 79.61 | 77.73 | 79.10 | 3,866,359 | +0.23(+0.29%) |
Mar 14, 2022 | 80.24 | 80.38 | 77.47 | 78.87 | 3,818,424 | -0.98(-1.23%) |
Mar 11, 2022 | 81.08 | 81.47 | 79.81 | 79.85 | 3,158,787 | -0.68(-0.84%) |
Mar 10, 2022 | 78.03 | 80.67 | 77.46 | 80.53 | 3,553,580 | +2.42(+3.09%) |
Mar 09, 2022 | 79.56 | 79.85 | 76.83 | 78.11 | 6,039,937 | -1.29(-1.62%) |
Mar 08, 2022 | 80.33 | 82.53 | 79.37 | 79.40 | 5,710,348 | -0.80(-1.00%) |
Mar 07, 2022 | 81.09 | 84.05 | 79.34 | 80.21 | 9,000,310 | +1.12(+1.41%) |
Mar 04, 2022 | 77.87 | 79.39 | 77.23 | 79.09 | 5,288,224 | +0.83(+1.06%) |
Mar 03, 2022 | 77.97 | 78.70 | 76.95 | 78.26 | 5,508,026 | +1.58(+2.06%) |
Mar 02, 2022 | 75.14 | 76.98 | 75.10 | 76.68 | 2,996,738 | +2.19(+2.94%) |
Mar 01, 2022 | 75.11 | 75.70 | 74.05 | 74.49 | 3,439,263 | -0.44(-0.59%) |
Feb 28, 2022 | 74.11 | 75.26 | 73.97 | 74.93 | 4,551,362 | -0.43(-0.57%) |
Feb 25, 2022 | 73.04 | 75.52 | 73.48 | 75.36 | 3,642,348 | +2.91(+4.02%) |
Feb 24, 2022 | 70.82 | 72.57 | 70.06 | 72.45 | 3,792,379 | +0.58(+0.81%) |
Feb 23, 2022 | 73.89 | 73.90 | 71.74 | 71.87 | 2,151,235 | -1.40(-1.92%) |
Feb 22, 2022 | 73.08 | 73.82 | 72.67 | 73.27 | 3,182,387 | +0.31(+0.42%) |
Feb 18, 2022 | 72.97 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.66 | 73.42 | 72.26 | 73.21 | 1,946,234 | -0.24(-0.33%) |
Feb 16, 2022 | 73.29 | 74.23 | 73.02 | 73.45 | 2,399,875 | +0.10(+0.13%) |
Feb 15, 2022 | 72.74 | 73.73 | 72.62 | 73.36 | 2,101,294 | +0.65(+0.89%) |
Feb 14, 2022 | 72.99 | 73.31 | 71.43 | 72.71 | 2,760,016 | -0.33(-0.46%) |
Feb 11, 2022 | 72.99 | 73.93 | 72.44 | 73.04 | 2,684,098 | +0.03(+0.04%) |
Feb 10, 2022 | 73.77 | 74.53 | 72.68 | 73.01 | 2,537,353 | -0.80(-1.09%) |
Feb 09, 2022 | 73.74 | 74.33 | 73.57 | 73.82 | 4,007,345 | +0.56(+0.77%) |
Feb 08, 2022 | 72.88 | 73.64 | 72.57 | 73.25 | 2,529,548 | +0.68(+0.93%) |
Feb 07, 2022 | 72.51 | 72.87 | 71.90 | 72.57 | 2,210,708 | +0.64(+0.89%) |
Feb 04, 2022 | 72.17 | 72.49 | 70.89 | 71.93 | 2,563,368 | +0.04(+0.05%) |
Feb 03, 2022 | 72.21 | 71.90 | 2,226,477 | -0.97(-1.33%) | ||
Feb 02, 2022 | 71.71 | 73.01 | 71.45 | 72.87 | 2,989,541 | +1.10(+1.54%) |