Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 92.68 | 92.96 | 89.85 | 90.11 | 3,960,096 | -3.02(-3.24%) |
Apr 28, 2022 | 90.98 | 93.43 | 89.51 | 93.13 | 4,798,102 | +2.64(+2.91%) |
Apr 27, 2022 | 90.42 | 91.74 | 89.29 | 90.49 | 3,779,029 | +0.26(+0.29%) |
Apr 26, 2022 | 91.16 | 92.30 | 90.19 | 90.23 | 2,255,236 | -1.15(-1.25%) |
Apr 25, 2022 | 91.37 | 91.87 | 89.59 | 91.38 | 3,453,301 | +0.23(+0.25%) |
Apr 22, 2022 | 92.74 | 92.88 | 91.03 | 91.15 | 2,773,771 | -1.70(-1.83%) |
Apr 21, 2022 | 93.23 | 94.11 | 92.69 | 92.85 | 3,304,627 | -0.65(-0.69%) |
Apr 20, 2022 | 93.64 | 93.96 | 92.98 | 93.49 | 2,568,271 | +0.36(+0.39%) |
Apr 19, 2022 | 92.58 | 93.32 | 92.31 | 93.13 | 2,081,037 | +0.70(+0.76%) |
Apr 18, 2022 | 92.93 | 93.25 | 91.91 | 92.43 | 1,999,790 | -0.35(-0.37%) |
Apr 14, 2022 | 93.40 | 93.43 | 92.62 | 92.78 | 2,406,767 | -0.19(-0.21%) |
Apr 13, 2022 | 93.31 | 93.50 | 92.09 | 92.97 | 1,910,822 | -0.05(-0.06%) |
Apr 12, 2022 | 92.26 | 93.68 | 91.85 | 93.02 | 2,743,149 | +0.83(+0.90%) |
Apr 11, 2022 | 93.88 | 94.31 | 91.96 | 92.19 | 3,982,825 | -1.45(-1.54%) |
Apr 08, 2022 | 94.18 | 94.69 | 93.38 | 93.64 | 2,398,151 | -0.35(-0.37%) |
Apr 07, 2022 | 94.89 | 94.95 | 93.22 | 93.99 | 3,548,456 | -1.02(-1.07%) |
Apr 06, 2022 | 92.28 | 95.30 | 92.08 | 95.00 | 3,700,628 | +2.89(+3.14%) |
Apr 05, 2022 | 91.50 | 93.38 | 91.50 | 92.11 | 2,458,476 | +0.60(+0.66%) |
Apr 04, 2022 | 91.69 | 91.91 | 90.17 | 91.51 | 2,838,540 | -0.78(-0.85%) |
Apr 01, 2022 | 90.75 | 92.39 | 89.81 | 92.29 | 2,825,680 | +1.58(+1.74%) |
Mar 31, 2022 | 90.75 | 91.53 | 90.49 | 90.71 | 4,037,222 | +0.32(+0.35%) |
Mar 30, 2022 | 89.73 | 90.41 | 89.26 | 90.39 | 2,379,966 | +0.66(+0.74%) |
Mar 29, 2022 | 88.61 | 89.84 | 88.51 | 89.73 | 3,236,919 | +0.98(+1.11%) |
Mar 28, 2022 | 87.99 | 88.76 | 87.26 | 88.75 | 2,711,729 | +0.70(+0.80%) |
Mar 25, 2022 | 87.60 | 88.55 | 87.60 | 88.05 | 2,235,138 | +0.36(+0.41%) |
Mar 24, 2022 | 87.55 | 88.37 | 86.98 | 87.68 | 3,339,795 | +0.39(+0.45%) |
Mar 23, 2022 | 86.56 | 87.72 | 86.41 | 87.29 | 3,287,904 | +0.69(+0.80%) |
Mar 22, 2022 | 86.13 | 86.92 | 85.73 | 86.60 | 4,024,491 | +0.51(+0.59%) |
Mar 21, 2022 | 85.47 | 86.74 | 85.47 | 86.09 | 2,668,185 | +0.56(+0.66%) |
Mar 18, 2022 | 86.32 | 86.68 | 84.91 | 85.53 | 6,290,067 | -0.79(-0.92%) |
Mar 17, 2022 | 86.58 | 87.26 | 86.15 | 86.32 | 3,170,436 | -0.12(-0.14%) |
Mar 16, 2022 | 87.21 | 87.28 | 84.91 | 86.44 | 3,167,545 | -0.95(-1.08%) |
Mar 15, 2022 | 86.87 | 87.43 | 86.25 | 87.38 | 4,040,658 | +1.25(+1.45%) |
Mar 14, 2022 | 86.74 | 87.60 | 85.96 | 86.14 | 3,242,780 | -0.73(-0.84%) |
Mar 11, 2022 | 87.60 | 88.03 | 86.57 | 86.87 | 2,480,096 | -0.41(-0.47%) |
Mar 10, 2022 | 86.02 | 87.48 | 85.46 | 87.28 | 3,187,307 | +0.89(+1.03%) |
Mar 09, 2022 | 87.19 | 87.19 | 85.65 | 86.38 | 3,306,381 | -0.22(-0.25%) |
Mar 08, 2022 | 88.71 | 89.18 | 86.53 | 86.60 | 4,058,389 | -1.83(-2.07%) |
Mar 07, 2022 | 87.29 | 89.24 | 86.51 | 88.43 | 4,582,202 | +0.85(+0.97%) |
Mar 04, 2022 | 85.17 | 87.64 | 84.64 | 87.58 | 5,142,105 | +2.14(+2.50%) |
Mar 03, 2022 | 83.12 | 86.09 | 83.12 | 85.45 | 4,589,595 | +2.49(+3.00%) |
Mar 02, 2022 | 81.74 | 83.18 | 81.74 | 82.96 | 3,460,400 | +0.94(+1.14%) |
Mar 01, 2022 | 82.15 | 83.36 | 81.52 | 82.02 | 4,413,667 | -0.40(-0.49%) |
Feb 28, 2022 | 80.68 | 82.64 | 80.41 | 82.42 | 6,100,912 | +1.08(+1.33%) |
Feb 25, 2022 | 79.27 | 81.44 | 79.79 | 81.34 | 4,480,405 | +2.64(+3.35%) |
Feb 24, 2022 | 79.26 | 79.29 | 77.17 | 78.70 | 7,235,687 | +1.75(+2.27%) |
Feb 23, 2022 | 78.18 | 78.36 | 76.77 | 76.96 | 3,976,421 | -1.23(-1.57%) |
Feb 22, 2022 | 77.93 | 78.36 | 77.42 | 78.18 | 2,740,526 | +0.25(+0.33%) |
Feb 18, 2022 | 77.93 | 0 | +0.20(+0.26%) | |||
Feb 17, 2022 | 77.35 | 78.08 | 76.56 | 77.73 | 3,470,001 | +0.07(+0.09%) |
Feb 16, 2022 | 77.86 | 78.13 | 76.71 | 77.66 | 2,884,748 | -0.03(-0.04%) |
Feb 15, 2022 | 78.56 | 78.93 | 77.24 | 77.68 | 4,169,181 | -0.67(-0.86%) |
Feb 14, 2022 | 79.95 | 80.06 | 77.67 | 78.36 | 2,924,658 | -1.34(-1.68%) |
Feb 11, 2022 | 79.61 | 80.60 | 79.57 | 79.69 | 3,679,529 | +0.24(+0.30%) |
Feb 10, 2022 | 80.55 | 80.92 | 79.27 | 79.46 | 3,370,540 | -1.81(-2.23%) |
Feb 09, 2022 | 81.85 | 81.94 | 80.97 | 81.27 | 3,111,094 | -0.04(-0.04%) |
Feb 08, 2022 | 81.19 | 81.61 | 80.86 | 81.30 | 2,679,246 | +0.35(+0.43%) |
Feb 07, 2022 | 80.02 | 81.46 | 80.02 | 80.95 | 3,340,918 | +0.58(+0.72%) |
Feb 04, 2022 | 80.46 | 81.38 | 79.70 | 80.37 | 3,816,017 | -0.92(-1.13%) |
Feb 03, 2022 | 81.12 | 81.29 | 2,806,093 | +0.28(+0.35%) | ||
Feb 02, 2022 | 79.72 | 81.11 | 79.15 | 81.01 | 3,902,744 | +1.38(+1.73%) |