Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 93.45 | 93.76 | 90.87 | 91.06 | 5,427,525 | -2.19(-2.35%) |
Apr 28, 2022 | 92.88 | 93.90 | 91.92 | 93.25 | 4,831,749 | +0.66(+0.71%) |
Apr 27, 2022 | 93.88 | 94.04 | 92.53 | 92.60 | 4,677,595 | -0.98(-1.05%) |
Apr 26, 2022 | 93.39 | 94.07 | 92.99 | 93.58 | 5,067,781 | +0.22(+0.23%) |
Apr 25, 2022 | 92.82 | 93.52 | 91.28 | 93.36 | 5,030,034 | -0.15(-0.16%) |
Apr 22, 2022 | 95.77 | 95.79 | 93.42 | 93.51 | 4,611,930 | -2.16(-2.26%) |
Apr 21, 2022 | 94.13 | 96.29 | 92.82 | 95.67 | 6,408,517 | +1.83(+1.95%) |
Apr 20, 2022 | 93.14 | 94.59 | 93.14 | 93.84 | 6,365,110 | +0.43(+0.46%) |
Apr 19, 2022 | 92.11 | 93.51 | 91.67 | 93.41 | 7,252,256 | +1.39(+1.51%) |
Apr 18, 2022 | 92.42 | 93.11 | 91.86 | 92.02 | 8,153,811 | -0.66(-0.71%) |
Apr 14, 2022 | 91.97 | 92.92 | 91.75 | 92.67 | 4,799,096 | +0.52(+0.56%) |
Apr 13, 2022 | 91.35 | 92.50 | 91.35 | 92.15 | 7,366,329 | +0.65(+0.71%) |
Apr 12, 2022 | 92.01 | 92.11 | 90.91 | 91.51 | 5,842,462 | -0.68(-0.74%) |
Apr 11, 2022 | 91.86 | 92.57 | 90.68 | 92.19 | 7,906,534 | +1.07(+1.17%) |
Apr 08, 2022 | 91.14 | 91.92 | 90.94 | 91.12 | 5,585,697 | +0.36(+0.40%) |
Apr 07, 2022 | 89.28 | 91.18 | 89.22 | 90.76 | 9,208,738 | +0.59(+0.66%) |
Apr 06, 2022 | 88.13 | 90.25 | 86.97 | 90.17 | 8,106,297 | +3.06(+3.51%) |
Apr 05, 2022 | 86.88 | 88.35 | 86.88 | 87.11 | 3,979,330 | -0.56(-0.64%) |
Apr 04, 2022 | 87.41 | 87.94 | 86.87 | 87.67 | 5,684,356 | -0.46(-0.52%) |
Apr 01, 2022 | 86.47 | 88.28 | 86.13 | 88.13 | 6,245,338 | +2.59(+3.02%) |
Mar 31, 2022 | 85.40 | 86.12 | 85.15 | 85.54 | 7,245,809 | +0.00(+0.00%) |
Mar 30, 2022 | 85.31 | 85.57 | 84.50 | 85.54 | 4,321,455 | +0.28(+0.33%) |
Mar 29, 2022 | 83.92 | 85.26 | 83.88 | 85.26 | 7,648,253 | +1.42(+1.69%) |
Mar 28, 2022 | 84.52 | 84.87 | 82.86 | 83.84 | 4,499,490 | -1.26(-1.48%) |
Mar 25, 2022 | 84.00 | 85.12 | 83.81 | 85.10 | 3,473,074 | +0.79(+0.94%) |
Mar 24, 2022 | 83.27 | 84.76 | 83.16 | 84.30 | 5,037,438 | +1.21(+1.46%) |
Mar 23, 2022 | 84.43 | 84.81 | 83.01 | 83.09 | 5,533,264 | -1.05(-1.24%) |
Mar 22, 2022 | 84.71 | 85.73 | 84.01 | 84.14 | 6,539,222 | -0.44(-0.52%) |
Mar 21, 2022 | 84.95 | 85.35 | 83.91 | 84.58 | 5,224,406 | +0.22(+0.26%) |
Mar 18, 2022 | 84.62 | 85.08 | 83.75 | 84.36 | 10,761,881 | +0.51(+0.61%) |
Mar 17, 2022 | 84.00 | 84.32 | 83.49 | 83.85 | 7,489,107 | -0.40(-0.47%) |
Mar 16, 2022 | 83.56 | 84.90 | 83.40 | 84.25 | 7,011,283 | +1.00(+1.20%) |
Mar 15, 2022 | 82.05 | 83.51 | 81.41 | 83.25 | 9,154,338 | +2.76(+3.43%) |
Mar 14, 2022 | 80.76 | 81.38 | 79.40 | 80.49 | 17,842,346 | +0.65(+0.81%) |
Mar 11, 2022 | 82.90 | 83.03 | 79.75 | 79.84 | 9,605,332 | -2.71(-3.29%) |
Mar 10, 2022 | 83.49 | 82.30 | 82.56 | 9,014,949 | -1.72(-2.05%) | |
Mar 09, 2022 | 85.55 | 86.31 | 83.87 | 84.28 | 7,153,633 | -0.14(-0.17%) |
Mar 08, 2022 | 84.62 | 86.57 | 83.29 | 84.43 | 12,830,832 | +0.69(+0.83%) |
Mar 07, 2022 | 87.46 | 87.68 | 83.06 | 83.73 | 15,953,776 | -5.93(-6.61%) |
Mar 04, 2022 | 90.78 | 90.80 | 89.17 | 89.66 | 7,852,359 | -2.41(-2.62%) |
Mar 03, 2022 | 91.31 | 92.62 | 91.31 | 92.07 | 5,101,725 | -0.05(-0.06%) |
Mar 02, 2022 | 91.14 | 92.98 | 90.75 | 92.13 | 6,039,628 | +0.99(+1.08%) |
Mar 01, 2022 | 90.81 | 91.78 | 90.24 | 91.14 | 5,565,730 | +0.33(+0.37%) |
Feb 28, 2022 | 91.71 | 92.33 | 89.91 | 90.81 | 11,554,097 | -3.75(-3.96%) |
Feb 25, 2022 | 93.26 | 94.89 | 93.89 | 94.55 | 7,384,459 | +2.20(+2.38%) |
Feb 24, 2022 | 95.33 | 95.53 | 90.90 | 92.35 | 11,513,626 | -5.21(-5.34%) |
Feb 23, 2022 | 98.08 | 98.27 | 97.04 | 97.56 | 5,863,510 | +0.00(+0.00%) |
Feb 22, 2022 | 99.66 | 99.88 | 96.62 | 97.56 | 8,841,958 | -2.71(-2.71%) |
Feb 18, 2022 | 100.28 | 0 | -0.26(-0.26%) | |||
Feb 17, 2022 | 99.45 | 100.92 | 99.41 | 100.54 | 7,034,874 | +0.30(+0.30%) |
Feb 16, 2022 | 98.53 | 100.60 | 98.20 | 100.24 | 9,546,617 | +1.71(+1.73%) |
Feb 15, 2022 | 98.24 | 99.39 | 97.99 | 98.53 | 7,306,547 | +0.39(+0.39%) |
Feb 14, 2022 | 97.03 | 98.31 | 96.83 | 98.15 | 10,428,235 | +1.15(+1.19%) |
Feb 11, 2022 | 94.38 | 97.54 | 94.26 | 97.00 | 9,654,800 | +2.60(+2.75%) |
Feb 10, 2022 | 93.99 | 95.63 | 93.40 | 94.40 | 7,800,197 | +0.87(+0.93%) |
Feb 09, 2022 | 93.65 | 93.92 | 93.21 | 93.53 | 4,703,243 | +0.22(+0.24%) |
Feb 08, 2022 | 93.52 | 93.62 | 92.92 | 93.30 | 6,625,712 | +0.24(+0.26%) |
Feb 07, 2022 | 93.07 | 93.53 | 92.27 | 93.06 | 5,783,037 | -0.01(-0.01%) |
Feb 04, 2022 | 92.92 | 93.76 | 92.27 | 93.07 | 7,095,290 | -0.20(-0.21%) |
Feb 03, 2022 | 93.53 | 93.27 | 4,246,804 | -0.08(-0.09%) | ||
Feb 02, 2022 | 92.54 | 93.59 | 92.46 | 93.35 | 8,376,266 | +0.58(+0.63%) |