Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.73 | 77.91 | 73.63 | 73.82 | 13,950,395 | -2.36(-3.10%) |
Apr 28, 2022 | 77.05 | 77.24 | 72.57 | 76.18 | 20,324,130 | +0.27(+0.36%) |
Apr 27, 2022 | 76.75 | 78.08 | 75.62 | 75.91 | 21,572,184 | -0.77(-1.00%) |
Apr 26, 2022 | 80.65 | 81.45 | 76.56 | 76.68 | 19,189,788 | -4.88(-5.98%) |
Apr 25, 2022 | 79.31 | 81.78 | 79.14 | 81.55 | 13,649,710 | +1.73(+2.17%) |
Apr 22, 2022 | 80.73 | 82.02 | 79.64 | 79.82 | 13,861,968 | -1.32(-1.63%) |
Apr 21, 2022 | 85.42 | 86.20 | 80.92 | 81.14 | 15,373,525 | -3.63(-4.28%) |
Apr 20, 2022 | 84.93 | 85.60 | 83.07 | 84.77 | 9,213,614 | +0.19(+0.22%) |
Apr 19, 2022 | 83.63 | 85.84 | 82.80 | 84.58 | 11,877,580 | +1.01(+1.21%) |
Apr 18, 2022 | 87.35 | 87.44 | 83.23 | 83.57 | 17,415,986 | -4.18(-4.76%) |
Apr 14, 2022 | 89.83 | 90.13 | 87.56 | 87.75 | 11,200,552 | -2.64(-2.92%) |
Apr 13, 2022 | 87.45 | 90.90 | 87.37 | 90.39 | 17,149,232 | +3.26(+3.74%) |
Apr 12, 2022 | 88.18 | 89.89 | 86.21 | 87.13 | 13,784,861 | -0.17(-0.19%) |
Apr 11, 2022 | 89.12 | 89.66 | 86.94 | 87.30 | 12,837,407 | -3.02(-3.34%) |
Apr 08, 2022 | 91.75 | 92.61 | 90.05 | 90.32 | 13,228,098 | -2.09(-2.26%) |
Apr 07, 2022 | 93.00 | 94.17 | 91.00 | 92.41 | 10,320,928 | -0.90(-0.96%) |
Apr 06, 2022 | 91.91 | 94.34 | 91.26 | 93.31 | 13,639,886 | +0.08(+0.09%) |
Apr 05, 2022 | 96.04 | 97.13 | 92.93 | 93.23 | 15,296,843 | -2.84(-2.96%) |
Apr 04, 2022 | 93.62 | 96.27 | 93.32 | 96.07 | 12,654,390 | +2.83(+3.03%) |
Apr 01, 2022 | 90.36 | 93.43 | 90.18 | 93.24 | 10,973,116 | +3.38(+3.76%) |
Mar 31, 2022 | 91.04 | 92.02 | 89.85 | 89.86 | 8,288,441 | -0.80(-0.88%) |
Mar 30, 2022 | 93.38 | 94.54 | 90.32 | 90.66 | 12,124,463 | -2.87(-3.07%) |
Mar 29, 2022 | 90.93 | 93.89 | 90.74 | 93.53 | 13,389,683 | +3.84(+4.28%) |
Mar 28, 2022 | 89.51 | 91.21 | 87.76 | 89.69 | 10,344,037 | +0.09(+0.10%) |
Mar 25, 2022 | 91.75 | 91.80 | 89.33 | 89.60 | 8,679,853 | -2.15(-2.34%) |
Mar 24, 2022 | 90.49 | 91.92 | 88.99 | 91.75 | 9,740,437 | +1.91(+2.13%) |
Mar 23, 2022 | 91.34 | 93.07 | 89.84 | 89.84 | 10,565,350 | -2.35(-2.55%) |
Mar 22, 2022 | 89.18 | 92.46 | 88.85 | 92.19 | 10,095,817 | +3.19(+3.58%) |
Mar 21, 2022 | 91.67 | 91.83 | 88.44 | 89.00 | 12,889,058 | -3.14(-3.41%) |
Mar 18, 2022 | 89.30 | 92.76 | 89.04 | 92.14 | 14,494,088 | +2.60(+2.90%) |
Mar 17, 2022 | 85.71 | 89.69 | 85.09 | 89.54 | 11,199,193 | +3.37(+3.91%) |
Mar 16, 2022 | 83.56 | 86.27 | 82.35 | 86.17 | 11,807,929 | +3.93(+4.78%) |
Mar 15, 2022 | 81.35 | 82.39 | 80.50 | 82.24 | 11,275,074 | +1.19(+1.47%) |
Mar 14, 2022 | 84.65 | 85.27 | 80.32 | 81.05 | 17,169,228 | -3.54(-4.18%) |
Mar 11, 2022 | 88.46 | 89.01 | 84.46 | 84.59 | 10,775,981 | -3.37(-3.83%) |
Mar 10, 2022 | 87.29 | 87.96 | 9,797,291 | -0.46(-0.52%) | ||
Mar 09, 2022 | 85.98 | 88.92 | 85.74 | 88.42 | 12,570,406 | +4.12(+4.89%) |
Mar 08, 2022 | 83.48 | 87.03 | 81.92 | 84.30 | 14,783,041 | +0.56(+0.67%) |
Mar 07, 2022 | 83.84 | 85.47 | 83.40 | 83.74 | 13,242,997 | -0.14(-0.17%) |
Mar 04, 2022 | 85.62 | 87.15 | 83.56 | 83.88 | 14,860,265 | -2.75(-3.17%) |
Mar 03, 2022 | 89.70 | 89.95 | 85.76 | 86.63 | 13,345,429 | -2.67(-2.99%) |
Mar 02, 2022 | 89.19 | 90.15 | 88.04 | 89.30 | 8,617,336 | +0.23(+0.26%) |
Mar 01, 2022 | 89.74 | 91.34 | 88.33 | 89.07 | 13,445,641 | -0.74(-0.82%) |
Feb 28, 2022 | 88.79 | 91.32 | 88.38 | 89.81 | 14,053,276 | +0.03(+0.03%) |
Feb 25, 2022 | 89.04 | 89.78 | 87.88 | 89.78 | 13,230,896 | +0.80(+0.90%) |
Feb 24, 2022 | 81.69 | 89.15 | 81.69 | 88.98 | 21,648,664 | +3.90(+4.58%) |
Feb 23, 2022 | 88.84 | 89.28 | 84.98 | 85.08 | 13,701,988 | -3.58(-4.04%) |
Feb 22, 2022 | 88.20 | 90.66 | 87.94 | 88.66 | 12,689,030 | -0.71(-0.79%) |
Feb 18, 2022 | 89.37 | 0 | -1.22(-1.35%) | |||
Feb 17, 2022 | 93.56 | 94.02 | 90.19 | 90.59 | 12,282,656 | -4.04(-4.27%) |
Feb 16, 2022 | 94.61 | 95.29 | 93.00 | 94.63 | 12,206,897 | -0.99(-1.04%) |
Feb 15, 2022 | 93.30 | 95.95 | 93.18 | 95.62 | 11,221,791 | +3.83(+4.17%) |
Feb 14, 2022 | 93.33 | 94.07 | 91.44 | 91.79 | 12,482,230 | -1.54(-1.65%) |
Feb 11, 2022 | 94.78 | 96.81 | 92.34 | 93.33 | 18,385,486 | -1.01(-1.07%) |
Feb 10, 2022 | 94.87 | 99.14 | 93.09 | 94.34 | 21,093,512 | -2.90(-2.98%) |
Feb 09, 2022 | 94.06 | 97.43 | 93.96 | 97.24 | 16,581,530 | +4.32(+4.65%) |
Feb 08, 2022 | 92.96 | 93.42 | 90.85 | 92.92 | 11,723,557 | -0.31(-0.33%) |
Feb 07, 2022 | 90.81 | 94.16 | 90.81 | 93.23 | 14,331,890 | +2.46(+2.71%) |
Feb 04, 2022 | 89.10 | 91.63 | 88.41 | 90.77 | 11,090,303 | +1.35(+1.51%) |
Feb 03, 2022 | 90.23 | 89.15 | 89.42 | 13,112,121 | -2.41(-2.62%) | |
Feb 02, 2022 | 94.89 | 94.97 | 91.35 | 91.83 | 11,723,920 | -3.09(-3.25%) |