Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.31 | 87.82 | 85.41 | 85.59 | 3,147,122 | -2.02(-2.31%) |
Apr 28, 2022 | 86.64 | 87.85 | 85.57 | 87.62 | 2,444,814 | +1.61(+1.88%) |
Apr 27, 2022 | 85.27 | 86.85 | 84.98 | 86.00 | 2,098,719 | +0.89(+1.05%) |
Apr 26, 2022 | 86.94 | 87.73 | 85.09 | 85.11 | 2,643,341 | -2.41(-2.75%) |
Apr 25, 2022 | 88.19 | 88.27 | 85.04 | 87.52 | 2,776,657 | -1.32(-1.49%) |
Apr 22, 2022 | 91.16 | 91.43 | 88.72 | 88.84 | 2,702,909 | -2.95(-3.22%) |
Apr 21, 2022 | 93.00 | 93.99 | 91.55 | 91.79 | 2,332,839 | -0.41(-0.44%) |
Apr 20, 2022 | 91.61 | 92.61 | 91.60 | 92.20 | 2,165,488 | +1.38(+1.52%) |
Apr 19, 2022 | 89.83 | 91.01 | 89.38 | 90.82 | 2,438,836 | +1.63(+1.83%) |
Apr 18, 2022 | 87.92 | 89.72 | 87.92 | 89.19 | 2,161,832 | +1.05(+1.20%) |
Apr 14, 2022 | 88.83 | 89.18 | 87.95 | 88.14 | 5,604,927 | -0.43(-0.48%) |
Apr 13, 2022 | 88.14 | 88.95 | 87.76 | 88.57 | 2,128,466 | +0.47(+0.53%) |
Apr 12, 2022 | 88.83 | 89.64 | 87.70 | 88.10 | 2,311,033 | -0.34(-0.39%) |
Apr 11, 2022 | 89.84 | 90.09 | 88.23 | 88.44 | 2,948,099 | -1.32(-1.47%) |
Apr 08, 2022 | 91.24 | 91.33 | 89.27 | 89.76 | 3,856,388 | -1.25(-1.38%) |
Apr 07, 2022 | 90.70 | 91.30 | 90.02 | 91.01 | 3,005,957 | -0.28(-0.30%) |
Apr 06, 2022 | 90.55 | 91.84 | 90.02 | 91.29 | 2,991,328 | -0.36(-0.39%) |
Apr 05, 2022 | 93.22 | 93.58 | 91.25 | 91.65 | 2,888,753 | -1.65(-1.77%) |
Apr 04, 2022 | 93.09 | 93.68 | 92.21 | 93.30 | 2,774,471 | -0.11(-0.12%) |
Apr 01, 2022 | 94.04 | 94.33 | 92.74 | 93.42 | 2,543,273 | +0.35(+0.38%) |
Mar 31, 2022 | 93.77 | 94.92 | 93.02 | 93.06 | 2,935,987 | -0.88(-0.94%) |
Mar 30, 2022 | 93.67 | 94.87 | 93.58 | 93.95 | 1,681,610 | -0.08(-0.08%) |
Mar 29, 2022 | 93.72 | 94.30 | 91.64 | 94.02 | 3,069,869 | +0.80(+0.86%) |
Mar 28, 2022 | 92.66 | 93.25 | 91.91 | 93.23 | 2,301,407 | -0.28(-0.29%) |
Mar 25, 2022 | 92.79 | 93.57 | 92.51 | 93.50 | 2,250,424 | +0.70(+0.76%) |
Mar 24, 2022 | 93.44 | 93.68 | 92.47 | 92.80 | 2,236,491 | +0.46(+0.49%) |
Mar 23, 2022 | 92.69 | 93.19 | 92.23 | 92.34 | 2,422,737 | -0.69(-0.74%) |
Mar 22, 2022 | 93.63 | 93.95 | 92.27 | 93.04 | 3,448,188 | -0.17(-0.18%) |
Mar 21, 2022 | 92.87 | 93.89 | 92.34 | 93.21 | 3,906,782 | +1.14(+1.24%) |
Mar 18, 2022 | 90.50 | 92.33 | 89.10 | 92.07 | 16,967,838 | +1.43(+1.58%) |
Mar 17, 2022 | 88.72 | 90.75 | 88.38 | 90.63 | 3,838,415 | +1.64(+1.85%) |
Mar 16, 2022 | 88.38 | 89.72 | 86.90 | 88.99 | 4,613,321 | +1.05(+1.20%) |
Mar 15, 2022 | 88.14 | 88.32 | 86.43 | 87.94 | 4,197,491 | +0.31(+0.36%) |
Mar 14, 2022 | 88.80 | 89.34 | 86.64 | 87.63 | 3,823,352 | -0.65(-0.73%) |
Mar 11, 2022 | 90.54 | 91.56 | 88.14 | 88.27 | 3,413,311 | -1.65(-1.84%) |
Mar 10, 2022 | 89.33 | 89.92 | 3,479,106 | +0.33(+0.37%) | ||
Mar 09, 2022 | 92.42 | 92.44 | 89.32 | 89.59 | 4,372,769 | +0.66(+0.74%) |
Mar 08, 2022 | 87.50 | 91.97 | 87.46 | 88.94 | 5,133,116 | +1.96(+2.25%) |
Mar 07, 2022 | 87.07 | 88.75 | 86.26 | 86.98 | 3,736,943 | +0.06(+0.07%) |
Mar 04, 2022 | 86.98 | 87.44 | 86.18 | 86.92 | 3,262,515 | -1.56(-1.76%) |
Mar 03, 2022 | 89.20 | 89.49 | 87.52 | 88.48 | 2,644,464 | -0.01(-0.01%) |
Mar 02, 2022 | 85.54 | 89.00 | 85.51 | 88.49 | 3,457,135 | +3.53(+4.16%) |
Mar 01, 2022 | 88.16 | 88.58 | 84.52 | 84.96 | 3,748,652 | -3.24(-3.67%) |
Feb 28, 2022 | 87.10 | 88.76 | 86.80 | 88.20 | 4,081,644 | +0.09(+0.11%) |
Feb 25, 2022 | 85.49 | 88.51 | 86.92 | 88.10 | 3,018,339 | +2.68(+3.13%) |
Feb 24, 2022 | 84.85 | 85.79 | 83.48 | 85.42 | 4,471,708 | -0.86(-1.00%) |
Feb 23, 2022 | 88.34 | 88.37 | 86.00 | 86.29 | 2,830,991 | -1.74(-1.97%) |
Feb 22, 2022 | 87.74 | 88.72 | 87.17 | 88.02 | 3,046,560 | -0.03(-0.03%) |
Feb 18, 2022 | 88.05 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 90.25 | 90.49 | 88.06 | 88.45 | 2,835,376 | -2.54(-2.80%) |
Feb 16, 2022 | 89.88 | 91.35 | 89.83 | 91.00 | 3,223,673 | +0.94(+1.04%) |
Feb 15, 2022 | 90.03 | 90.75 | 89.51 | 90.06 | 3,426,170 | +0.86(+0.97%) |
Feb 14, 2022 | 90.24 | 90.24 | 88.22 | 89.19 | 2,842,444 | -0.73(-0.81%) |
Feb 11, 2022 | 92.12 | 92.93 | 89.42 | 89.92 | 3,814,207 | -2.02(-2.20%) |
Feb 10, 2022 | 92.06 | 93.81 | 91.58 | 91.94 | 4,501,102 | -0.98(-1.06%) |
Feb 09, 2022 | 92.62 | 93.13 | 92.19 | 92.93 | 3,919,219 | +1.23(+1.34%) |
Feb 08, 2022 | 90.76 | 92.21 | 90.38 | 91.70 | 5,093,674 | +1.31(+1.45%) |
Feb 07, 2022 | 90.35 | 90.98 | 89.28 | 90.39 | 4,776,233 | +0.33(+0.37%) |
Feb 04, 2022 | 91.18 | 91.71 | 88.85 | 90.06 | 5,273,675 | -1.14(-1.25%) |
Feb 03, 2022 | 91.04 | 90.91 | 91.20 | 3,501,899 | -0.92(-0.99%) | |
Feb 02, 2022 | 89.00 | 92.30 | 88.99 | 92.12 | 5,211,642 | +4.80(+5.49%) |