Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.49 | 90.51 | 84.58 | 84.89 | 5,305,954 | -2.64(-3.01%) |
Apr 28, 2022 | 88.02 | 88.26 | 85.25 | 87.53 | 3,404,107 | +0.18(+0.21%) |
Apr 27, 2022 | 86.39 | 88.04 | 83.92 | 87.35 | 3,820,353 | +1.86(+2.17%) |
Apr 26, 2022 | 86.46 | 87.37 | 83.90 | 85.49 | 4,774,961 | -0.55(-0.64%) |
Apr 25, 2022 | 86.39 | 87.01 | 82.96 | 86.04 | 8,819,921 | -3.65(-4.07%) |
Apr 22, 2022 | 92.33 | 94.08 | 89.63 | 89.70 | 3,641,365 | -3.54(-3.80%) |
Apr 21, 2022 | 98.29 | 98.61 | 92.48 | 93.24 | 4,092,519 | -4.50(-4.61%) |
Apr 20, 2022 | 97.73 | 99.20 | 94.84 | 97.74 | 3,154,064 | -0.19(-0.19%) |
Apr 19, 2022 | 98.23 | 98.42 | 96.27 | 97.93 | 2,809,600 | -1.00(-1.01%) |
Apr 18, 2022 | 97.02 | 101.31 | 96.69 | 98.93 | 5,244,971 | +2.16(+2.23%) |
Apr 14, 2022 | 94.59 | 97.53 | 94.40 | 96.77 | 3,298,484 | +1.94(+2.05%) |
Apr 13, 2022 | 95.43 | 96.04 | 92.48 | 94.83 | 3,707,086 | +0.77(+0.82%) |
Apr 12, 2022 | 93.68 | 95.22 | 93.13 | 94.06 | 3,032,186 | +0.95(+1.02%) |
Apr 11, 2022 | 91.68 | 93.20 | 89.47 | 93.11 | 3,157,173 | +1.50(+1.64%) |
Apr 08, 2022 | 91.63 | 93.16 | 90.29 | 91.60 | 3,561,593 | +1.44(+1.60%) |
Apr 07, 2022 | 87.93 | 90.46 | 87.79 | 90.16 | 3,376,262 | +2.74(+3.13%) |
Apr 06, 2022 | 87.35 | 90.20 | 86.97 | 87.42 | 3,992,334 | -0.02(-0.02%) |
Apr 05, 2022 | 90.02 | 90.71 | 87.12 | 87.44 | 3,762,484 | -1.38(-1.56%) |
Apr 04, 2022 | 90.71 | 90.99 | 87.19 | 88.82 | 4,062,602 | -0.84(-0.93%) |
Apr 01, 2022 | 90.07 | 92.30 | 89.10 | 89.66 | 3,309,167 | -0.19(-0.21%) |
Mar 31, 2022 | 88.87 | 91.16 | 88.15 | 89.85 | 4,265,333 | +1.67(+1.89%) |
Mar 30, 2022 | 88.93 | 90.50 | 87.48 | 88.18 | 3,430,242 | +1.56(+1.81%) |
Mar 29, 2022 | 85.70 | 87.61 | 81.95 | 86.62 | 8,164,211 | -4.58(-5.02%) |
Mar 28, 2022 | 90.89 | 91.52 | 89.12 | 91.20 | 4,964,630 | -1.49(-1.60%) |
Mar 25, 2022 | 91.47 | 93.04 | 91.27 | 92.69 | 2,493,651 | +1.36(+1.49%) |
Mar 24, 2022 | 90.44 | 92.61 | 89.79 | 91.33 | 3,181,961 | +1.15(+1.27%) |
Mar 23, 2022 | 90.27 | 92.18 | 88.90 | 90.18 | 3,157,204 | +0.80(+0.90%) |
Mar 22, 2022 | 90.20 | 90.39 | 88.16 | 89.38 | 5,075,271 | -0.56(-0.63%) |
Mar 21, 2022 | 86.82 | 90.16 | 86.40 | 89.94 | 5,406,371 | +4.76(+5.59%) |
Mar 18, 2022 | 83.98 | 85.86 | 83.63 | 85.18 | 3,869,440 | +1.21(+1.44%) |
Mar 17, 2022 | 81.51 | 84.31 | 81.35 | 83.98 | 7,449,774 | +3.78(+4.71%) |
Mar 16, 2022 | 84.00 | 85.07 | 79.31 | 80.20 | 7,239,351 | -3.09(-3.71%) |
Mar 15, 2022 | 81.76 | 84.05 | 80.77 | 83.29 | 4,722,316 | -1.39(-1.65%) |
Mar 14, 2022 | 85.18 | 85.67 | 81.88 | 84.68 | 6,599,591 | -2.00(-2.31%) |
Mar 11, 2022 | 84.19 | 87.41 | 84.16 | 86.68 | 5,432,854 | -0.43(-0.49%) |
Mar 10, 2022 | 83.33 | 87.29 | 87.11 | 9,882,551 | +5.87(+7.23%) | |
Mar 09, 2022 | 77.58 | 81.28 | 76.00 | 81.23 | 8,513,125 | +0.19(+0.23%) |
Mar 08, 2022 | 83.17 | 84.94 | 80.46 | 81.05 | 10,589,264 | -3.92(-4.61%) |
Mar 07, 2022 | 82.25 | 86.88 | 82.07 | 84.96 | 13,255,693 | +3.76(+4.63%) |
Mar 04, 2022 | 76.45 | 81.27 | 76.24 | 81.20 | 9,380,317 | +4.54(+5.92%) |
Mar 03, 2022 | 76.08 | 77.75 | 74.97 | 76.66 | 6,086,044 | +1.44(+1.91%) |
Mar 02, 2022 | 73.83 | 76.80 | 73.54 | 75.22 | 7,917,640 | +2.62(+3.61%) |
Mar 01, 2022 | 73.48 | 75.58 | 71.93 | 72.60 | 5,694,272 | -0.91(-1.23%) |
Feb 28, 2022 | 69.68 | 73.62 | 69.29 | 73.51 | 9,700,168 | +4.08(+5.87%) |
Feb 25, 2022 | 66.72 | 69.48 | 66.79 | 69.43 | 7,098,577 | +3.20(+4.83%) |
Feb 24, 2022 | 63.92 | 66.39 | 63.68 | 66.23 | 6,432,856 | +2.03(+3.16%) |
Feb 23, 2022 | 65.18 | 65.33 | 64.04 | 64.21 | 1,828,833 | -0.54(-0.83%) |
Feb 22, 2022 | 65.26 | 65.84 | 63.90 | 64.74 | 4,129,907 | -0.03(-0.05%) |
Feb 18, 2022 | 64.78 | 0 | -1.19(-1.80%) | |||
Feb 17, 2022 | 66.22 | 67.33 | 65.23 | 65.97 | 5,099,586 | +1.80(+2.81%) |
Feb 16, 2022 | 63.42 | 64.51 | 62.99 | 64.16 | 3,361,065 | +0.56(+0.87%) |
Feb 15, 2022 | 62.60 | 63.80 | 60.31 | 63.61 | 3,315,351 | +0.87(+1.39%) |
Feb 14, 2022 | 65.00 | 65.19 | 61.83 | 62.74 | 3,518,686 | -2.47(-3.79%) |
Feb 11, 2022 | 64.87 | 65.56 | 64.28 | 65.21 | 5,473,946 | +0.37(+0.57%) |
Feb 10, 2022 | 63.88 | 66.61 | 63.63 | 64.84 | 2,737,010 | +0.58(+0.90%) |
Feb 09, 2022 | 64.21 | 64.92 | 63.91 | 64.26 | 2,789,038 | +0.74(+1.17%) |
Feb 08, 2022 | 62.15 | 63.68 | 61.80 | 63.51 | 4,033,622 | +1.45(+2.34%) |
Feb 07, 2022 | 61.96 | 62.34 | 61.04 | 62.06 | 3,315,475 | +0.16(+0.26%) |
Feb 04, 2022 | 61.24 | 62.46 | 61.16 | 61.90 | 2,373,144 | +0.28(+0.46%) |
Feb 03, 2022 | 62.72 | 61.46 | 61.62 | 1,642,172 | -1.48(-2.34%) | |
Feb 02, 2022 | 62.52 | 63.30 | 61.98 | 63.09 | 2,605,033 | +0.60(+0.96%) |