Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.13 | 88.53 | 84.75 | 84.96 | 2,660,403 | -3.40(-3.84%) |
Apr 28, 2022 | 87.21 | 88.55 | 86.66 | 88.36 | 1,586,169 | +1.12(+1.29%) |
Apr 27, 2022 | 89.33 | 89.46 | 86.86 | 87.23 | 2,042,459 | -1.89(-2.12%) |
Apr 26, 2022 | 89.15 | 90.18 | 88.67 | 89.12 | 2,092,177 | -0.28(-0.31%) |
Apr 25, 2022 | 88.74 | 89.57 | 87.85 | 89.40 | 2,529,853 | +0.58(+0.65%) |
Apr 22, 2022 | 90.16 | 90.60 | 88.63 | 88.82 | 2,049,607 | -2.21(-2.43%) |
Apr 21, 2022 | 91.61 | 91.94 | 90.87 | 91.03 | 2,648,468 | -0.20(-0.22%) |
Apr 20, 2022 | 90.41 | 91.83 | 90.18 | 91.23 | 2,609,888 | +0.68(+0.75%) |
Apr 19, 2022 | 90.88 | 91.46 | 89.81 | 90.55 | 1,684,353 | +0.27(+0.30%) |
Apr 18, 2022 | 89.67 | 90.41 | 89.41 | 90.28 | 2,387,125 | +0.43(+0.48%) |
Apr 14, 2022 | 91.13 | 92.08 | 89.69 | 89.84 | 1,814,719 | -0.81(-0.90%) |
Apr 13, 2022 | 90.75 | 91.22 | 89.77 | 90.66 | 1,761,464 | +0.32(+0.35%) |
Apr 12, 2022 | 90.15 | 91.15 | 89.03 | 90.34 | 2,189,486 | +0.18(+0.20%) |
Apr 11, 2022 | 90.88 | 91.36 | 89.93 | 90.16 | 1,547,889 | -0.57(-0.63%) |
Apr 08, 2022 | 90.57 | 90.86 | 90.05 | 90.73 | 1,363,522 | +0.65(+0.72%) |
Apr 07, 2022 | 90.52 | 90.80 | 89.21 | 90.09 | 2,108,802 | -0.72(-0.79%) |
Apr 06, 2022 | 89.35 | 91.02 | 88.49 | 90.81 | 2,134,967 | +1.28(+1.43%) |
Apr 05, 2022 | 90.91 | 91.93 | 89.01 | 89.53 | 2,063,198 | -1.85(-2.03%) |
Apr 04, 2022 | 92.76 | 93.03 | 90.43 | 91.38 | 2,336,955 | -0.14(-0.15%) |
Apr 01, 2022 | 90.75 | 91.55 | 90.40 | 91.52 | 2,105,414 | +1.57(+1.75%) |
Mar 31, 2022 | 91.56 | 91.84 | 89.91 | 89.95 | 2,874,165 | -1.61(-1.76%) |
Mar 30, 2022 | 91.49 | 91.92 | 90.59 | 91.56 | 1,965,869 | -0.42(-0.46%) |
Mar 29, 2022 | 90.67 | 92.13 | 90.36 | 91.98 | 2,817,037 | +1.92(+2.13%) |
Mar 28, 2022 | 90.31 | 90.39 | 89.49 | 90.06 | 1,767,061 | +0.04(+0.04%) |
Mar 25, 2022 | 88.88 | 90.12 | 88.85 | 90.02 | 1,591,176 | +1.46(+1.65%) |
Mar 24, 2022 | 86.82 | 88.68 | 86.29 | 88.56 | 2,412,293 | +1.71(+1.97%) |
Mar 23, 2022 | 86.82 | 87.36 | 85.44 | 86.85 | 1,880,302 | +0.20(+0.23%) |
Mar 22, 2022 | 87.29 | 88.52 | 86.47 | 86.65 | 2,771,314 | -0.07(-0.09%) |
Mar 21, 2022 | 86.65 | 87.22 | 86.06 | 86.73 | 1,713,162 | +0.50(+0.58%) |
Mar 18, 2022 | 85.75 | 86.82 | 85.46 | 86.23 | 3,841,195 | +0.15(+0.17%) |
Mar 17, 2022 | 84.69 | 86.52 | 84.38 | 86.08 | 2,072,162 | +1.22(+1.43%) |
Mar 16, 2022 | 84.93 | 85.87 | 83.01 | 84.87 | 2,290,440 | +0.48(+0.57%) |
Mar 15, 2022 | 85.46 | 86.06 | 83.70 | 84.39 | 1,396,887 | -0.72(-0.85%) |
Mar 14, 2022 | 85.88 | 86.86 | 85.07 | 85.11 | 2,619,678 | -0.22(-0.26%) |
Mar 11, 2022 | 85.84 | 86.79 | 85.02 | 85.34 | 2,982,302 | +0.72(+0.85%) |
Mar 10, 2022 | 82.43 | 84.61 | 81.69 | 84.61 | 2,303,572 | +1.57(+1.89%) |
Mar 09, 2022 | 83.74 | 84.30 | 82.87 | 83.04 | 1,890,317 | +0.40(+0.49%) |
Mar 08, 2022 | 81.38 | 83.71 | 80.67 | 82.64 | 2,867,353 | +1.32(+1.62%) |
Mar 07, 2022 | 81.39 | 82.75 | 81.22 | 81.32 | 2,233,214 | -0.15(-0.18%) |
Mar 04, 2022 | 79.04 | 81.62 | 79.04 | 81.47 | 2,695,296 | +1.60(+2.00%) |
Mar 03, 2022 | 79.19 | 79.96 | 78.15 | 79.87 | 1,967,353 | +0.95(+1.21%) |
Mar 02, 2022 | 77.61 | 79.72 | 77.56 | 78.92 | 2,294,580 | +1.88(+2.44%) |
Mar 01, 2022 | 78.02 | 78.33 | 75.84 | 77.04 | 2,185,646 | -0.89(-1.14%) |
Feb 28, 2022 | 77.29 | 78.89 | 77.10 | 77.93 | 4,610,754 | -0.38(-0.49%) |
Feb 25, 2022 | 76.79 | 78.42 | 76.28 | 78.31 | 2,413,272 | +2.13(+2.79%) |
Feb 24, 2022 | 73.71 | 76.46 | 73.33 | 76.18 | 2,514,424 | +1.05(+1.40%) |
Feb 23, 2022 | 77.18 | 78.01 | 75.00 | 75.13 | 2,381,956 | -1.92(-2.50%) |
Feb 22, 2022 | 76.85 | 77.47 | 76.14 | 77.05 | 3,910,112 | +0.09(+0.12%) |
Feb 18, 2022 | 76.96 | 0 | +0.67(+0.88%) | |||
Feb 17, 2022 | 77.28 | 77.91 | 75.62 | 76.29 | 3,654,241 | -1.63(-2.09%) |
Feb 16, 2022 | 78.46 | 78.46 | 76.68 | 77.92 | 4,914,338 | +2.54(+3.36%) |
Feb 15, 2022 | 74.55 | 75.53 | 74.15 | 75.38 | 2,988,377 | +1.38(+1.87%) |
Feb 14, 2022 | 74.73 | 75.54 | 73.50 | 74.00 | 2,365,553 | -0.41(-0.55%) |
Feb 11, 2022 | 74.94 | 75.59 | 73.61 | 74.41 | 2,796,039 | -0.53(-0.71%) |
Feb 10, 2022 | 75.20 | 76.36 | 74.42 | 74.94 | 2,275,066 | -1.04(-1.37%) |
Feb 09, 2022 | 75.29 | 76.07 | 74.73 | 75.98 | 2,292,696 | +1.68(+2.26%) |
Feb 08, 2022 | 75.23 | 75.50 | 73.95 | 74.30 | 1,985,586 | -0.69(-0.92%) |
Feb 07, 2022 | 74.77 | 75.39 | 74.58 | 74.98 | 1,906,114 | +0.28(+0.37%) |
Feb 04, 2022 | 75.90 | 76.34 | 73.30 | 74.70 | 2,277,045 | -2.16(-2.82%) |
Feb 03, 2022 | 78.46 | 76.79 | 76.87 | 1,748,711 | -1.94(-2.46%) | |
Feb 02, 2022 | 79.08 | 80.06 | 78.66 | 78.81 | 2,094,352 | +0.18(+0.22%) |