Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.33 | 82.58 | 81.56 | 81.65 | 9,205,423 | -1.41(-1.70%) |
Apr 28, 2022 | 82.79 | 83.14 | 82.45 | 83.06 | 4,818,870 | +0.15(+0.18%) |
Apr 27, 2022 | 82.96 | 83.28 | 82.81 | 82.90 | 6,278,583 | -0.22(-0.27%) |
Apr 26, 2022 | 83.77 | 83.77 | 83.13 | 83.13 | 5,840,501 | -0.58(-0.69%) |
Apr 25, 2022 | 82.79 | 83.81 | 82.79 | 83.70 | 10,137,631 | +0.97(+1.17%) |
Apr 22, 2022 | 83.54 | 83.70 | 82.09 | 82.73 | 9,826,405 | -0.89(-1.06%) |
Apr 21, 2022 | 84.30 | 84.32 | 83.45 | 83.62 | 6,113,421 | -0.76(-0.91%) |
Apr 20, 2022 | 84.23 | 84.46 | 84.06 | 84.39 | 3,614,873 | +0.58(+0.69%) |
Apr 19, 2022 | 83.81 | 84.07 | 83.71 | 83.81 | 4,900,126 | -0.33(-0.40%) |
Apr 18, 2022 | 84.29 | 84.54 | 84.04 | 84.14 | 2,826,150 | -0.04(-0.05%) |
Apr 14, 2022 | 84.85 | 84.94 | 84.13 | 84.19 | 7,523,033 | -0.79(-0.93%) |
Apr 13, 2022 | 84.88 | 85.28 | 84.80 | 84.98 | 5,012,432 | +0.22(+0.25%) |
Apr 12, 2022 | 85.07 | 85.26 | 84.68 | 84.76 | 6,261,563 | +0.31(+0.37%) |
Apr 11, 2022 | 84.91 | 84.92 | 84.35 | 84.45 | 7,102,076 | -1.02(-1.19%) |
Apr 08, 2022 | 85.86 | 85.90 | 85.40 | 85.46 | 6,572,528 | -0.75(-0.86%) |
Apr 07, 2022 | 86.26 | 86.47 | 85.98 | 86.21 | 5,069,929 | -0.25(-0.29%) |
Apr 06, 2022 | 86.05 | 86.86 | 85.89 | 86.46 | 8,591,551 | -0.26(-0.30%) |
Apr 05, 2022 | 87.59 | 87.79 | 86.60 | 86.72 | 8,622,193 | -1.42(-1.61%) |
Apr 04, 2022 | 87.76 | 88.33 | 87.66 | 88.14 | 5,692,438 | +0.34(+0.39%) |
Apr 01, 2022 | 87.13 | 88.04 | 86.92 | 87.80 | 9,663,597 | +0.32(+0.36%) |
Mar 31, 2022 | 87.56 | 87.87 | 87.37 | 87.48 | 5,856,408 | -0.09(-0.10%) |
Mar 30, 2022 | 87.06 | 87.68 | 87.06 | 87.57 | 5,310,151 | +0.06(+0.07%) |
Mar 29, 2022 | 87.35 | 87.77 | 87.30 | 87.51 | 10,329,936 | +0.85(+0.98%) |
Mar 28, 2022 | 86.19 | 86.68 | 86.07 | 86.66 | 9,046,763 | +0.83(+0.97%) |
Mar 25, 2022 | 85.89 | 85.90 | 85.39 | 85.83 | 4,723,395 | -0.20(-0.23%) |
Mar 24, 2022 | 85.67 | 86.07 | 85.34 | 86.02 | 7,551,012 | +0.34(+0.40%) |
Mar 23, 2022 | 85.48 | 85.93 | 85.42 | 85.68 | 7,406,291 | +0.07(+0.08%) |
Mar 22, 2022 | 85.74 | 85.87 | 85.52 | 85.61 | 8,143,781 | -0.15(-0.18%) |
Mar 21, 2022 | 86.73 | 86.92 | 85.67 | 85.76 | 7,873,494 | -1.53(-1.75%) |
Mar 18, 2022 | 87.14 | 87.62 | 87.02 | 87.29 | 7,811,468 | -0.36(-0.41%) |
Mar 17, 2022 | 86.78 | 88.06 | 86.58 | 87.65 | 9,827,629 | +0.55(+0.64%) |
Mar 16, 2022 | 86.18 | 87.17 | 85.27 | 87.10 | 14,805,995 | +1.74(+2.04%) |
Mar 15, 2022 | 85.06 | 85.48 | 84.98 | 85.35 | 8,521,840 | +0.51(+0.60%) |
Mar 14, 2022 | 85.14 | 85.32 | 84.57 | 84.84 | 6,158,707 | -0.18(-0.21%) |
Mar 11, 2022 | 85.71 | 85.81 | 84.83 | 85.02 | 6,382,311 | -0.66(-0.77%) |
Mar 10, 2022 | 85.25 | 85.79 | 84.98 | 85.68 | 8,224,119 | +0.13(+0.15%) |
Mar 09, 2022 | 85.61 | 86.15 | 85.25 | 85.56 | 11,423,097 | +0.82(+0.97%) |
Mar 08, 2022 | 84.12 | 85.79 | 84.12 | 84.74 | 11,613,442 | +0.73(+0.87%) |
Mar 07, 2022 | 84.65 | 84.65 | 83.83 | 84.00 | 7,120,420 | -0.64(-0.76%) |
Mar 04, 2022 | 85.71 | 85.73 | 84.37 | 84.65 | 10,639,223 | -1.88(-2.17%) |
Mar 03, 2022 | 86.81 | 87.58 | 86.27 | 86.53 | 11,193,299 | -0.38(-0.43%) |
Mar 02, 2022 | 87.34 | 88.32 | 86.58 | 86.90 | 17,286,596 | -0.19(-0.22%) |
Mar 01, 2022 | 87.58 | 89.95 | 86.74 | 87.09 | 17,478,396 | -1.36(-1.54%) |
Feb 28, 2022 | 87.33 | 88.78 | 87.31 | 88.45 | 13,794,143 | -0.86(-0.97%) |
Feb 25, 2022 | 89.88 | 89.91 | 88.97 | 89.32 | 16,922,234 | +1.06(+1.20%) |
Feb 24, 2022 | 86.65 | 88.32 | 86.37 | 88.26 | 24,952,240 | -0.90(-1.01%) |
Feb 23, 2022 | 90.45 | 90.54 | 89.16 | 89.16 | 16,761,997 | -1.52(-1.68%) |
Feb 22, 2022 | 91.23 | 91.44 | 90.48 | 90.68 | 18,289,072 | -1.20(-1.31%) |
Feb 18, 2022 | 91.89 | 0 | +0.08(+0.09%) | |||
Feb 17, 2022 | 92.00 | 92.12 | 91.66 | 91.81 | 11,645,177 | -0.43(-0.46%) |
Feb 16, 2022 | 92.16 | 92.30 | 91.88 | 92.23 | 6,212,594 | +0.27(+0.29%) |
Feb 15, 2022 | 92.05 | 92.17 | 91.84 | 91.97 | 8,281,598 | +0.35(+0.38%) |
Feb 14, 2022 | 91.57 | 91.81 | 91.27 | 91.62 | 12,515,623 | +0.35(+0.38%) |
Feb 11, 2022 | 92.01 | 92.20 | 90.82 | 91.27 | 12,404,171 | -0.53(-0.58%) |
Feb 10, 2022 | 92.62 | 92.86 | 91.73 | 91.81 | 11,116,169 | -1.22(-1.31%) |
Feb 09, 2022 | 92.99 | 93.15 | 92.90 | 93.03 | 6,120,895 | +0.33(+0.36%) |
Feb 08, 2022 | 92.70 | 92.73 | 92.54 | 92.70 | 6,771,273 | -0.24(-0.26%) |
Feb 07, 2022 | 92.83 | 93.06 | 92.72 | 92.94 | 5,647,370 | -0.11(-0.11%) |
Feb 04, 2022 | 93.08 | 93.24 | 92.81 | 93.04 | 11,031,005 | -0.45(-0.48%) |
Feb 03, 2022 | 93.73 | 93.44 | 93.49 | 7,594,639 | -0.81(-0.86%) | |
Feb 02, 2022 | 94.19 | 94.36 | 94.08 | 94.30 | 8,147,021 | +0.43(+0.46%) |