Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 86.91 | 87.42 | 85.02 | 85.20 | 3,161,578 | -2.01(-2.31%) |
Apr 28, 2022 | 86.24 | 87.45 | 85.18 | 87.22 | 2,456,044 | +1.61(+1.88%) |
Apr 27, 2022 | 84.88 | 86.45 | 84.59 | 85.61 | 2,108,360 | +0.89(+1.05%) |
Apr 26, 2022 | 86.55 | 87.33 | 84.70 | 84.72 | 2,655,483 | -2.40(-2.75%) |
Apr 25, 2022 | 87.78 | 87.87 | 84.66 | 87.12 | 2,789,412 | -1.31(-1.49%) |
Apr 22, 2022 | 90.74 | 91.01 | 88.31 | 88.43 | 2,715,324 | -2.94(-3.22%) |
Apr 21, 2022 | 92.57 | 93.57 | 91.13 | 91.37 | 2,343,555 | -0.41(-0.44%) |
Apr 20, 2022 | 91.19 | 92.19 | 91.18 | 91.78 | 2,175,435 | +1.37(+1.52%) |
Apr 19, 2022 | 89.42 | 90.59 | 88.97 | 90.41 | 2,450,039 | +1.63(+1.83%) |
Apr 18, 2022 | 87.52 | 89.31 | 87.52 | 88.78 | 2,171,762 | +1.05(+1.20%) |
Apr 14, 2022 | 88.43 | 88.77 | 87.55 | 87.74 | 5,630,673 | -0.43(-0.48%) |
Apr 13, 2022 | 87.74 | 88.54 | 87.36 | 88.16 | 2,138,243 | +0.46(+0.53%) |
Apr 12, 2022 | 88.43 | 89.23 | 87.30 | 87.70 | 2,321,649 | -0.34(-0.39%) |
Apr 11, 2022 | 89.43 | 89.68 | 87.83 | 88.04 | 2,961,641 | -1.31(-1.47%) |
Apr 08, 2022 | 90.83 | 90.91 | 88.86 | 89.35 | 3,874,102 | -1.25(-1.38%) |
Apr 07, 2022 | 90.29 | 90.88 | 89.61 | 90.60 | 3,019,764 | -0.27(-0.30%) |
Apr 06, 2022 | 90.14 | 91.42 | 89.61 | 90.87 | 3,005,068 | -0.36(-0.39%) |
Apr 05, 2022 | 92.79 | 93.15 | 90.83 | 91.23 | 2,902,022 | -1.64(-1.77%) |
Apr 04, 2022 | 92.67 | 93.25 | 91.79 | 92.88 | 2,787,215 | -0.11(-0.12%) |
Apr 01, 2022 | 93.61 | 93.90 | 92.32 | 92.99 | 2,554,955 | +0.35(+0.38%) |
Mar 31, 2022 | 93.34 | 94.48 | 92.59 | 92.64 | 2,949,473 | -0.88(-0.94%) |
Mar 30, 2022 | 93.24 | 94.43 | 93.15 | 93.52 | 1,689,334 | -0.08(-0.08%) |
Mar 29, 2022 | 93.29 | 93.87 | 91.22 | 93.59 | 3,083,970 | +0.79(+0.86%) |
Mar 28, 2022 | 92.23 | 92.82 | 91.49 | 92.80 | 2,311,978 | -0.27(-0.29%) |
Mar 25, 2022 | 92.37 | 93.14 | 92.09 | 93.07 | 2,260,761 | +0.70(+0.76%) |
Mar 24, 2022 | 93.02 | 93.25 | 92.04 | 92.37 | 2,246,764 | +0.45(+0.49%) |
Mar 23, 2022 | 92.27 | 92.76 | 91.81 | 91.92 | 2,433,865 | -0.69(-0.74%) |
Mar 22, 2022 | 93.21 | 93.52 | 91.85 | 92.61 | 3,464,026 | -0.17(-0.18%) |
Mar 21, 2022 | 92.44 | 93.46 | 91.92 | 92.78 | 3,924,727 | +1.13(+1.24%) |
Mar 18, 2022 | 90.09 | 91.91 | 88.69 | 91.65 | 17,045,778 | +1.43(+1.58%) |
Mar 17, 2022 | 88.31 | 90.33 | 87.97 | 90.22 | 3,856,046 | +1.63(+1.85%) |
Mar 16, 2022 | 87.97 | 89.31 | 86.50 | 88.59 | 4,634,512 | +1.05(+1.20%) |
Mar 15, 2022 | 87.74 | 87.92 | 86.03 | 87.54 | 4,216,772 | +0.31(+0.36%) |
Mar 14, 2022 | 88.40 | 88.94 | 86.24 | 87.23 | 3,840,914 | -0.64(-0.73%) |
Mar 11, 2022 | 90.13 | 91.14 | 87.74 | 87.87 | 3,428,990 | -1.64(-1.84%) |
Mar 10, 2022 | 88.92 | 89.51 | 3,495,086 | +0.33(+0.37%) | ||
Mar 09, 2022 | 92.00 | 92.02 | 88.91 | 89.18 | 4,392,855 | +0.65(+0.74%) |
Mar 08, 2022 | 87.10 | 91.55 | 87.06 | 88.53 | 5,156,694 | +1.95(+2.25%) |
Mar 07, 2022 | 86.67 | 88.34 | 85.86 | 86.58 | 3,754,108 | +0.06(+0.07%) |
Mar 04, 2022 | 86.58 | 87.04 | 85.79 | 86.53 | 3,277,501 | -1.55(-1.76%) |
Mar 03, 2022 | 88.79 | 89.08 | 87.12 | 88.08 | 2,656,611 | -0.01(-0.01%) |
Mar 02, 2022 | 85.15 | 88.60 | 85.12 | 88.09 | 3,473,015 | +3.51(+4.16%) |
Mar 01, 2022 | 87.75 | 88.18 | 84.14 | 84.57 | 3,765,871 | -3.22(-3.67%) |
Feb 28, 2022 | 86.71 | 88.35 | 86.40 | 87.79 | 4,100,392 | +0.09(+0.11%) |
Feb 25, 2022 | 85.10 | 88.10 | 86.53 | 87.70 | 3,032,204 | +2.66(+3.13%) |
Feb 24, 2022 | 84.46 | 85.40 | 83.10 | 85.03 | 4,492,248 | -0.86(-1.00%) |
Feb 23, 2022 | 87.93 | 87.96 | 85.61 | 85.89 | 2,843,995 | -1.73(-1.97%) |
Feb 22, 2022 | 87.34 | 88.31 | 86.77 | 87.62 | 3,060,554 | -0.03(-0.03%) |
Feb 18, 2022 | 87.65 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 89.83 | 90.08 | 87.66 | 88.05 | 2,848,400 | -2.53(-2.80%) |
Feb 16, 2022 | 89.46 | 90.93 | 89.42 | 90.58 | 3,238,481 | +0.94(+1.04%) |
Feb 15, 2022 | 89.62 | 90.33 | 89.11 | 89.64 | 3,441,908 | +0.86(+0.97%) |
Feb 14, 2022 | 89.82 | 89.82 | 87.82 | 88.78 | 2,855,501 | -0.73(-0.81%) |
Feb 11, 2022 | 91.69 | 92.51 | 89.01 | 89.51 | 3,831,727 | -2.01(-2.20%) |
Feb 10, 2022 | 91.64 | 93.39 | 91.16 | 91.52 | 4,521,777 | -0.98(-1.06%) |
Feb 09, 2022 | 92.20 | 92.70 | 91.77 | 92.50 | 3,937,221 | +1.22(+1.34%) |
Feb 08, 2022 | 90.34 | 91.79 | 89.96 | 91.28 | 5,117,071 | +1.31(+1.45%) |
Feb 07, 2022 | 89.94 | 90.57 | 88.87 | 89.97 | 4,798,172 | +0.33(+0.37%) |
Feb 04, 2022 | 90.76 | 91.29 | 88.44 | 89.64 | 5,297,898 | -1.14(-1.25%) |
Feb 03, 2022 | 90.62 | 90.49 | 90.78 | 3,517,984 | -0.91(-0.99%) | |
Feb 02, 2022 | 88.59 | 91.88 | 88.58 | 91.69 | 5,235,580 | +4.77(+5.49%) |