Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.26 | 83.17 | 80.88 | 81.10 | 1,268,817 | -2.27(-2.72%) |
Apr 28, 2022 | 84.22 | 84.79 | 82.08 | 83.37 | 1,253,555 | -0.67(-0.80%) |
Apr 27, 2022 | 85.48 | 86.17 | 83.89 | 84.04 | 857,068 | -1.32(-1.55%) |
Apr 26, 2022 | 87.04 | 87.11 | 85.32 | 85.36 | 873,376 | -2.63(-2.99%) |
Apr 25, 2022 | 87.15 | 88.15 | 86.22 | 87.99 | 430,443 | +0.70(+0.80%) |
Apr 22, 2022 | 90.01 | 90.11 | 87.22 | 87.29 | 608,905 | -3.48(-3.83%) |
Apr 21, 2022 | 91.18 | 91.69 | 90.46 | 90.77 | 445,139 | -0.29(-0.32%) |
Apr 20, 2022 | 89.20 | 91.57 | 88.95 | 91.06 | 668,538 | +2.14(+2.41%) |
Apr 19, 2022 | 88.75 | 90.36 | 88.20 | 88.92 | 882,762 | -1.22(-1.35%) |
Apr 18, 2022 | 91.06 | 91.83 | 89.85 | 90.14 | 500,830 | -1.22(-1.34%) |
Apr 14, 2022 | 92.01 | 92.68 | 91.27 | 91.36 | 519,089 | -0.60(-0.65%) |
Apr 13, 2022 | 91.00 | 92.23 | 91.00 | 91.96 | 597,401 | +0.92(+1.01%) |
Apr 12, 2022 | 90.05 | 91.50 | 89.95 | 91.04 | 918,608 | +0.83(+0.92%) |
Apr 11, 2022 | 90.19 | 91.34 | 89.90 | 90.21 | 1,151,719 | -0.19(-0.21%) |
Apr 08, 2022 | 89.82 | 90.47 | 89.04 | 90.40 | 891,954 | +0.88(+0.98%) |
Apr 07, 2022 | 88.42 | 89.70 | 88.16 | 89.52 | 825,616 | +0.81(+0.91%) |
Apr 06, 2022 | 87.14 | 89.96 | 87.14 | 88.71 | 1,099,770 | +1.57(+1.80%) |
Apr 05, 2022 | 87.56 | 88.30 | 86.75 | 87.14 | 595,108 | -0.57(-0.65%) |
Apr 04, 2022 | 89.04 | 89.38 | 87.35 | 87.71 | 781,733 | -1.63(-1.82%) |
Apr 01, 2022 | 88.04 | 89.40 | 87.30 | 89.34 | 1,000,021 | +2.15(+2.47%) |
Mar 31, 2022 | 88.14 | 88.46 | 87.14 | 87.19 | 719,135 | -0.66(-0.75%) |
Mar 30, 2022 | 88.86 | 88.94 | 87.40 | 87.85 | 494,634 | -0.88(-0.99%) |
Mar 29, 2022 | 88.79 | 89.48 | 87.93 | 88.73 | 806,421 | +0.22(+0.25%) |
Mar 28, 2022 | 87.86 | 88.55 | 87.56 | 88.51 | 587,673 | +0.66(+0.75%) |
Mar 25, 2022 | 88.17 | 88.17 | 87.17 | 87.85 | 581,472 | -0.04(-0.05%) |
Mar 24, 2022 | 88.22 | 88.45 | 87.50 | 87.89 | 577,623 | +0.08(+0.09%) |
Mar 23, 2022 | 88.07 | 88.71 | 87.68 | 87.81 | 943,825 | -0.72(-0.81%) |
Mar 22, 2022 | 87.31 | 88.88 | 87.31 | 88.53 | 531,156 | +0.36(+0.41%) |
Mar 21, 2022 | 87.27 | 89.44 | 87.27 | 88.17 | 734,762 | +0.91(+1.04%) |
Mar 18, 2022 | 86.56 | 87.36 | 85.66 | 87.26 | 1,782,513 | +0.51(+0.59%) |
Mar 17, 2022 | 85.76 | 87.23 | 85.48 | 86.75 | 740,254 | +0.48(+0.56%) |
Mar 16, 2022 | 86.31 | 87.41 | 85.08 | 86.27 | 941,494 | -0.04(-0.05%) |
Mar 15, 2022 | 85.43 | 86.97 | 84.65 | 86.31 | 924,915 | +1.51(+1.78%) |
Mar 14, 2022 | 84.63 | 85.75 | 84.30 | 84.80 | 1,007,972 | +0.63(+0.75%) |
Mar 11, 2022 | 85.80 | 86.60 | 84.10 | 84.17 | 1,358,372 | -1.25(-1.46%) |
Mar 10, 2022 | 84.52 | 85.82 | 84.21 | 85.42 | 1,021,579 | -0.16(-0.19%) |
Mar 09, 2022 | 86.01 | 86.20 | 84.86 | 85.58 | 955,698 | +1.36(+1.61%) |
Mar 08, 2022 | 86.59 | 86.88 | 84.01 | 84.22 | 1,329,516 | -2.64(-3.04%) |
Mar 07, 2022 | 86.72 | 88.61 | 86.05 | 86.86 | 1,724,025 | -0.12(-0.14%) |
Mar 04, 2022 | 86.40 | 87.08 | 85.59 | 86.98 | 969,159 | -0.26(-0.30%) |
Mar 03, 2022 | 85.92 | 87.43 | 85.66 | 87.24 | 972,194 | +1.49(+1.74%) |
Mar 02, 2022 | 86.72 | 87.56 | 85.67 | 85.75 | 1,098,005 | -0.56(-0.65%) |
Mar 01, 2022 | 85.68 | 86.67 | 85.25 | 86.31 | 884,211 | -0.07(-0.08%) |
Feb 28, 2022 | 85.67 | 86.76 | 85.23 | 86.38 | 1,231,483 | -0.94(-1.08%) |
Feb 25, 2022 | 84.32 | 87.55 | 85.51 | 87.32 | 1,177,297 | +3.34(+3.98%) |
Feb 24, 2022 | 82.44 | 84.19 | 81.93 | 83.98 | 1,313,530 | +0.19(+0.23%) |
Feb 23, 2022 | 83.93 | 85.23 | 83.41 | 83.79 | 1,063,578 | +0.38(+0.46%) |
Feb 22, 2022 | 83.67 | 84.59 | 82.65 | 83.41 | 1,211,992 | -0.06(-0.07%) |
Feb 18, 2022 | 83.47 | 0 | -0.53(-0.63%) | |||
Feb 17, 2022 | 83.86 | 84.32 | 82.18 | 84.00 | 996,843 | -0.23(-0.27%) |
Feb 16, 2022 | 82.04 | 84.50 | 81.58 | 84.23 | 2,027,891 | +2.39(+2.92%) |
Feb 15, 2022 | 78.87 | 82.02 | 78.52 | 81.84 | 2,165,294 | +6.05(+7.98%) |
Feb 14, 2022 | 76.38 | 76.66 | 74.98 | 75.79 | 1,234,380 | -0.34(-0.45%) |
Feb 11, 2022 | 76.46 | 76.91 | 75.62 | 76.13 | 1,033,665 | -0.16(-0.21%) |
Feb 10, 2022 | 75.96 | 77.64 | 75.80 | 76.29 | 989,584 | -0.28(-0.37%) |
Feb 09, 2022 | 78.43 | 78.43 | 76.43 | 76.57 | 1,325,050 | -1.29(-1.66%) |
Feb 08, 2022 | 76.58 | 78.02 | 75.91 | 77.86 | 666,879 | +1.58(+2.07%) |
Feb 07, 2022 | 76.07 | 76.70 | 73.14 | 76.28 | 888,425 | +0.15(+0.20%) |
Feb 04, 2022 | 75.78 | 76.86 | 74.72 | 76.13 | 532,986 | -0.03(-0.04%) |
Feb 03, 2022 | 76.36 | 76.16 | 563,950 | -0.22(-0.29%) | ||
Feb 02, 2022 | 75.88 | 76.80 | 75.43 | 76.38 | 712,058 | +0.43(+0.57%) |