Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.77 | 91.81 | 91.73 | 91.73 | 759,981 | -0.16(-0.17%) |
Apr 28, 2022 | 91.85 | 91.89 | 91.85 | 91.89 | 714,427 | -0.01(-0.01%) |
Apr 27, 2022 | 91.90 | 91.95 | 91.90 | 91.90 | 900,273 | +0.06(+0.07%) |
Apr 26, 2022 | 91.88 | 91.90 | 91.81 | 91.84 | 944,231 | +0.01(+0.01%) |
Apr 25, 2022 | 91.82 | 91.88 | 91.82 | 91.83 | 1,176,494 | +0.03(+0.03%) |
Apr 22, 2022 | 91.76 | 91.82 | 91.76 | 91.80 | 1,075,955 | -0.02(-0.02%) |
Apr 21, 2022 | 91.86 | 91.87 | 91.80 | 91.82 | 810,201 | -0.05(-0.05%) |
Apr 20, 2022 | 91.85 | 91.88 | 91.85 | 91.86 | 1,235,657 | -0.02(-0.02%) |
Apr 19, 2022 | 91.92 | 91.94 | 91.87 | 91.88 | 1,172,814 | -0.06(-0.07%) |
Apr 18, 2022 | 91.93 | 91.96 | 91.93 | 91.95 | 1,069,153 | +0.02(+0.02%) |
Apr 14, 2022 | 91.98 | 91.99 | 91.93 | 91.93 | 1,153,761 | -0.11(-0.12%) |
Apr 13, 2022 | 92.02 | 92.08 | 92.02 | 92.04 | 1,096,563 | +0.03(+0.03%) |
Apr 12, 2022 | 91.93 | 92.01 | 91.92 | 92.01 | 1,751,813 | +0.11(+0.12%) |
Apr 11, 2022 | 91.90 | 91.93 | 91.89 | 91.90 | 1,819,441 | -0.02(-0.02%) |
Apr 08, 2022 | 91.94 | 91.96 | 91.92 | 91.92 | 1,420,717 | -0.05(-0.05%) |
Apr 07, 2022 | 91.95 | 91.97 | 91.94 | 91.96 | 1,380,823 | +0.00(+0.00%) |
Apr 06, 2022 | 91.94 | 91.97 | 91.87 | 91.96 | 2,270,900 | +0.01(+0.01%) |
Apr 05, 2022 | 91.93 | 91.99 | 91.93 | 91.96 | 3,327,293 | -0.03(-0.03%) |
Apr 04, 2022 | 91.94 | 91.99 | 91.94 | 91.98 | 1,487,899 | +0.02(+0.02%) |
Apr 01, 2022 | 91.95 | 92.02 | 91.95 | 91.96 | 5,981,504 | -0.08(-0.09%) |
Mar 31, 2022 | 92.04 | 92.08 | 92.04 | 92.04 | 1,619,323 | -0.03(-0.03%) |
Mar 30, 2022 | 92.00 | 92.08 | 92.00 | 92.07 | 1,135,015 | +0.07(+0.08%) |
Mar 29, 2022 | 91.99 | 92.01 | 91.97 | 92.00 | 2,155,272 | +0.04(+0.04%) |
Mar 28, 2022 | 91.99 | 92.03 | 91.93 | 91.96 | 2,720,451 | -0.10(-0.11%) |
Mar 25, 2022 | 92.12 | 92.15 | 92.02 | 92.06 | 1,757,772 | -0.14(-0.15%) |
Mar 24, 2022 | 92.19 | 92.21 | 92.14 | 92.20 | 1,194,095 | +0.00(+0.00%) |
Mar 23, 2022 | 92.15 | 92.21 | 92.15 | 92.20 | 1,172,545 | +0.04(+0.04%) |
Mar 22, 2022 | 92.12 | 92.17 | 92.12 | 92.16 | 929,018 | -0.01(-0.01%) |
Mar 21, 2022 | 92.25 | 92.26 | 92.16 | 92.17 | 2,125,691 | -0.12(-0.13%) |
Mar 18, 2022 | 92.26 | 92.30 | 92.26 | 92.29 | 4,048,622 | +0.03(+0.03%) |
Mar 17, 2022 | 92.26 | 92.35 | 92.26 | 92.26 | 1,118,706 | -0.07(-0.08%) |
Mar 16, 2022 | 92.26 | 92.36 | 92.26 | 92.34 | 1,076,746 | -0.02(-0.02%) |
Mar 15, 2022 | 92.37 | 92.40 | 92.35 | 92.36 | 1,106,293 | +0.14(+0.15%) |
Mar 14, 2022 | 92.47 | 92.47 | 92.34 | 92.22 | 1,334,598 | -0.28(-0.30%) |
Mar 11, 2022 | 92.52 | 92.54 | 92.47 | 92.49 | 1,845,642 | +0.05(+0.05%) |
Mar 10, 2022 | 92.55 | 92.56 | 92.45 | 92.45 | 1,360,072 | -0.13(-0.14%) |
Mar 09, 2022 | 92.60 | 92.63 | 92.58 | 92.58 | 1,374,879 | -0.07(-0.08%) |
Mar 08, 2022 | 92.71 | 92.71 | 92.65 | 92.65 | 1,261,322 | -0.08(-0.09%) |
Mar 07, 2022 | 92.75 | 92.77 | 92.72 | 92.73 | 1,071,212 | -0.02(-0.02%) |
Mar 04, 2022 | 92.74 | 92.80 | 92.74 | 92.75 | 1,236,936 | +0.01(+0.01%) |
Mar 03, 2022 | 92.77 | 92.79 | 92.74 | 92.74 | 1,015,646 | -0.04(-0.04%) |
Mar 02, 2022 | 92.87 | 92.87 | 92.78 | 92.78 | 869,984 | -0.06(-0.07%) |
Mar 01, 2022 | 92.83 | 92.88 | 92.83 | 92.84 | 1,560,873 | +0.04(+0.05%) |
Feb 28, 2022 | 92.75 | 92.80 | 92.72 | 92.80 | 1,583,537 | -0.04(-0.04%) |
Feb 25, 2022 | 92.71 | 92.84 | 92.69 | 92.84 | 1,044,323 | +0.12(+0.13%) |
Feb 24, 2022 | 92.76 | 92.80 | 92.71 | 92.72 | 2,073,335 | -0.06(-0.06%) |
Feb 23, 2022 | 92.80 | 92.80 | 92.77 | 92.77 | 1,124,977 | -0.05(-0.05%) |
Feb 22, 2022 | 92.82 | 92.83 | 92.81 | 92.82 | 1,624,022 | -0.02(-0.02%) |
Feb 18, 2022 | 92.84 | 0 | +0.04(+0.04%) | |||
Feb 17, 2022 | 92.76 | 92.81 | 92.76 | 92.80 | 958,346 | +0.04(+0.04%) |
Feb 16, 2022 | 92.76 | 92.78 | 92.75 | 92.76 | 937,929 | +0.01(+0.01%) |
Feb 15, 2022 | 92.76 | 92.77 | 92.75 | 92.76 | 766,079 | -0.02(-0.02%) |
Feb 14, 2022 | 92.78 | 92.81 | 92.76 | 92.77 | 844,341 | -0.06(-0.06%) |
Feb 11, 2022 | 92.73 | 92.83 | 92.68 | 92.83 | 1,336,656 | +0.11(+0.12%) |
Feb 10, 2022 | 92.87 | 92.87 | 92.72 | 92.72 | 1,231,628 | -0.17(-0.19%) |
Feb 09, 2022 | 92.92 | 92.93 | 92.89 | 92.89 | 949,995 | -0.04(-0.04%) |
Feb 08, 2022 | 92.96 | 92.96 | 92.91 | 92.93 | 1,330,616 | -0.03(-0.03%) |
Feb 07, 2022 | 92.96 | 92.97 | 92.96 | 92.96 | 770,976 | -0.03(-0.03%) |
Feb 04, 2022 | 93.02 | 93.03 | 92.98 | 92.98 | 1,399,789 | -0.06(-0.06%) |
Feb 03, 2022 | 93.05 | 93.04 | 93.04 | 1,417,373 | -0.04(-0.04%) | |
Feb 02, 2022 | 93.04 | 93.08 | 93.04 | 93.08 | 1,012,980 | +0.02(+0.02%) |