Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.35 | 83.60 | 82.57 | 82.66 | 9,092,895 | -1.43(-1.70%) |
Apr 28, 2022 | 83.81 | 84.17 | 83.47 | 84.08 | 4,759,964 | +0.15(+0.18%) |
Apr 27, 2022 | 83.98 | 84.31 | 83.84 | 83.93 | 6,201,833 | -0.23(-0.27%) |
Apr 26, 2022 | 84.80 | 84.80 | 84.16 | 84.16 | 5,769,107 | -0.58(-0.69%) |
Apr 25, 2022 | 83.81 | 84.85 | 83.81 | 84.74 | 10,013,707 | +0.98(+1.17%) |
Apr 22, 2022 | 84.57 | 84.74 | 83.10 | 83.76 | 9,706,287 | -0.90(-1.06%) |
Apr 21, 2022 | 85.35 | 85.37 | 84.48 | 84.66 | 6,038,690 | -0.77(-0.90%) |
Apr 20, 2022 | 85.28 | 85.50 | 85.10 | 85.43 | 3,570,685 | +0.58(+0.69%) |
Apr 19, 2022 | 84.85 | 85.11 | 84.75 | 84.85 | 4,840,226 | -0.34(-0.40%) |
Apr 18, 2022 | 85.33 | 85.59 | 85.08 | 85.18 | 2,791,603 | -0.05(-0.05%) |
Apr 14, 2022 | 85.90 | 85.99 | 85.18 | 85.23 | 7,431,071 | -0.80(-0.93%) |
Apr 13, 2022 | 85.93 | 86.34 | 85.85 | 86.03 | 4,951,160 | +0.22(+0.25%) |
Apr 12, 2022 | 86.12 | 86.31 | 85.73 | 85.81 | 6,185,022 | +0.32(+0.37%) |
Apr 11, 2022 | 85.96 | 85.97 | 85.39 | 85.49 | 7,015,259 | -1.03(-1.19%) |
Apr 08, 2022 | 86.92 | 86.97 | 86.46 | 86.52 | 6,492,185 | -0.75(-0.86%) |
Apr 07, 2022 | 87.33 | 87.54 | 87.04 | 87.28 | 5,007,953 | -0.25(-0.29%) |
Apr 06, 2022 | 87.11 | 87.93 | 86.95 | 87.53 | 8,486,527 | -0.26(-0.30%) |
Apr 05, 2022 | 88.68 | 88.88 | 87.67 | 87.79 | 8,516,794 | -1.44(-1.61%) |
Apr 04, 2022 | 88.85 | 89.42 | 88.74 | 89.23 | 5,622,853 | +0.35(+0.39%) |
Apr 01, 2022 | 88.21 | 89.13 | 88.00 | 88.89 | 9,545,468 | +0.32(+0.36%) |
Mar 31, 2022 | 88.65 | 88.96 | 88.45 | 88.57 | 5,784,818 | -0.09(-0.10%) |
Mar 30, 2022 | 88.14 | 88.76 | 88.14 | 88.66 | 5,245,239 | +0.06(+0.07%) |
Mar 29, 2022 | 88.43 | 88.86 | 88.38 | 88.59 | 10,203,661 | +0.86(+0.98%) |
Mar 28, 2022 | 87.25 | 87.75 | 87.13 | 87.73 | 8,936,174 | +0.84(+0.97%) |
Mar 25, 2022 | 86.95 | 86.96 | 86.45 | 86.89 | 4,665,656 | -0.20(-0.23%) |
Mar 24, 2022 | 86.74 | 87.13 | 86.39 | 87.09 | 7,458,708 | +0.34(+0.40%) |
Mar 23, 2022 | 86.54 | 86.99 | 86.47 | 86.74 | 7,315,756 | +0.07(+0.08%) |
Mar 22, 2022 | 86.80 | 86.93 | 86.58 | 86.67 | 8,044,230 | -0.15(-0.18%) |
Mar 21, 2022 | 87.80 | 87.99 | 86.73 | 86.83 | 7,777,248 | -1.55(-1.75%) |
Mar 18, 2022 | 88.22 | 88.70 | 88.09 | 88.38 | 7,715,979 | -0.36(-0.41%) |
Mar 17, 2022 | 87.85 | 89.15 | 87.65 | 88.74 | 9,707,495 | +0.56(+0.64%) |
Mar 16, 2022 | 87.24 | 88.25 | 86.33 | 88.18 | 14,625,005 | +1.77(+2.04%) |
Mar 15, 2022 | 86.11 | 86.54 | 86.03 | 86.41 | 8,417,668 | +0.52(+0.60%) |
Mar 14, 2022 | 86.19 | 86.37 | 85.61 | 85.89 | 6,083,422 | -0.18(-0.21%) |
Mar 11, 2022 | 86.77 | 86.87 | 85.88 | 86.07 | 6,304,293 | -0.67(-0.77%) |
Mar 10, 2022 | 86.30 | 86.85 | 86.03 | 86.74 | 8,123,586 | +0.13(+0.15%) |
Mar 09, 2022 | 86.67 | 87.22 | 86.30 | 86.62 | 11,283,459 | +0.83(+0.97%) |
Mar 08, 2022 | 85.16 | 86.85 | 85.16 | 85.78 | 11,471,478 | +0.74(+0.87%) |
Mar 07, 2022 | 85.70 | 85.70 | 84.87 | 85.04 | 7,033,379 | -0.65(-0.76%) |
Mar 04, 2022 | 86.77 | 86.79 | 85.41 | 85.69 | 10,509,168 | -1.90(-2.17%) |
Mar 03, 2022 | 87.89 | 88.67 | 87.34 | 87.60 | 11,056,471 | -0.38(-0.43%) |
Mar 02, 2022 | 88.42 | 89.42 | 87.65 | 87.98 | 17,075,282 | -0.19(-0.22%) |
Mar 01, 2022 | 88.67 | 91.07 | 87.81 | 88.17 | 17,264,738 | -1.38(-1.54%) |
Feb 28, 2022 | 88.41 | 89.88 | 88.39 | 89.55 | 13,625,522 | -0.88(-0.97%) |
Feb 25, 2022 | 90.99 | 91.03 | 90.07 | 90.42 | 16,715,374 | +1.07(+1.20%) |
Feb 24, 2022 | 87.72 | 89.41 | 87.43 | 89.35 | 24,647,220 | -0.91(-1.01%) |
Feb 23, 2022 | 91.57 | 91.66 | 90.26 | 90.26 | 16,557,097 | -1.54(-1.68%) |
Feb 22, 2022 | 92.36 | 92.57 | 91.60 | 91.80 | 18,065,504 | -1.22(-1.31%) |
Feb 18, 2022 | 93.02 | 0 | +0.08(+0.09%) | |||
Feb 17, 2022 | 93.14 | 93.26 | 92.80 | 92.94 | 11,502,825 | -0.43(-0.46%) |
Feb 16, 2022 | 93.30 | 93.44 | 93.01 | 93.37 | 6,136,650 | +0.27(+0.29%) |
Feb 15, 2022 | 93.19 | 93.31 | 92.97 | 93.10 | 8,180,363 | +0.35(+0.38%) |
Feb 14, 2022 | 92.71 | 92.95 | 92.40 | 92.75 | 12,362,630 | +0.35(+0.38%) |
Feb 11, 2022 | 93.15 | 93.34 | 91.94 | 92.40 | 12,252,541 | -0.54(-0.58%) |
Feb 10, 2022 | 93.76 | 94.01 | 92.87 | 92.94 | 10,980,284 | -1.24(-1.31%) |
Feb 09, 2022 | 94.14 | 94.30 | 94.05 | 94.18 | 6,046,072 | +0.33(+0.36%) |
Feb 08, 2022 | 93.84 | 93.88 | 93.68 | 93.84 | 6,688,501 | -0.24(-0.26%) |
Feb 07, 2022 | 93.98 | 94.21 | 93.87 | 94.09 | 5,578,336 | -0.11(-0.11%) |
Feb 04, 2022 | 94.23 | 94.39 | 93.96 | 94.20 | 10,896,161 | -0.45(-0.48%) |
Feb 03, 2022 | 94.89 | 94.59 | 94.65 | 7,501,801 | -0.82(-0.86%) | |
Feb 02, 2022 | 95.35 | 95.53 | 95.25 | 95.47 | 8,047,430 | +0.43(+0.46%) |