Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.88 | 87.95 | 85.65 | 85.76 | 4,333,295 | -2.50(-2.83%) |
Apr 28, 2022 | 87.89 | 88.73 | 87.34 | 88.25 | 1,186,064 | +0.66(+0.75%) |
Apr 27, 2022 | 88.09 | 89.04 | 87.11 | 87.60 | 1,548,288 | -0.40(-0.45%) |
Apr 26, 2022 | 88.71 | 89.99 | 87.97 | 88.00 | 1,553,239 | -0.82(-0.93%) |
Apr 25, 2022 | 89.71 | 89.71 | 87.04 | 88.82 | 1,802,016 | -0.41(-0.46%) |
Apr 22, 2022 | 90.62 | 90.75 | 89.08 | 89.23 | 2,191,982 | -1.57(-1.73%) |
Apr 21, 2022 | 90.73 | 91.67 | 90.32 | 90.80 | 2,069,331 | -0.20(-0.22%) |
Apr 20, 2022 | 91.22 | 91.75 | 90.97 | 91.00 | 1,453,585 | +0.37(+0.41%) |
Apr 19, 2022 | 90.08 | 90.84 | 89.77 | 90.63 | 1,225,015 | +0.99(+1.10%) |
Apr 18, 2022 | 90.99 | 91.19 | 89.27 | 89.64 | 1,085,018 | -1.01(-1.11%) |
Apr 14, 2022 | 90.86 | 91.17 | 90.37 | 90.65 | 1,376,163 | +0.12(+0.13%) |
Apr 13, 2022 | 90.62 | 90.70 | 89.75 | 90.53 | 1,938,889 | +0.09(+0.10%) |
Apr 12, 2022 | 88.86 | 90.60 | 88.50 | 90.44 | 2,884,449 | +1.11(+1.24%) |
Apr 11, 2022 | 89.82 | 90.48 | 88.97 | 89.33 | 2,012,698 | -1.21(-1.34%) |
Apr 08, 2022 | 90.62 | 90.80 | 89.25 | 90.54 | 1,672,182 | +0.32(+0.36%) |
Apr 07, 2022 | 90.99 | 91.22 | 89.81 | 90.21 | 2,115,228 | -0.78(-0.85%) |
Apr 06, 2022 | 89.32 | 91.12 | 88.86 | 90.99 | 1,984,424 | +2.08(+2.34%) |
Apr 05, 2022 | 88.31 | 89.70 | 88.31 | 88.91 | 1,671,370 | +0.65(+0.73%) |
Apr 04, 2022 | 88.51 | 88.51 | 86.91 | 88.26 | 2,047,420 | -0.61(-0.69%) |
Apr 01, 2022 | 87.26 | 88.87 | 86.55 | 88.87 | 2,062,152 | +1.32(+1.51%) |
Mar 31, 2022 | 87.55 | 88.53 | 87.33 | 87.55 | 2,242,485 | -0.05(-0.05%) |
Mar 30, 2022 | 86.60 | 87.62 | 86.19 | 87.60 | 1,462,408 | +1.12(+1.29%) |
Mar 29, 2022 | 86.08 | 86.64 | 85.55 | 86.48 | 1,388,662 | +0.43(+0.51%) |
Mar 28, 2022 | 85.84 | 86.12 | 84.84 | 86.04 | 1,281,600 | +0.34(+0.40%) |
Mar 25, 2022 | 84.78 | 85.95 | 84.61 | 85.70 | 1,694,696 | +1.17(+1.39%) |
Mar 24, 2022 | 83.65 | 84.55 | 83.08 | 84.53 | 1,581,979 | +1.36(+1.63%) |
Mar 23, 2022 | 82.77 | 83.70 | 81.98 | 83.17 | 1,368,091 | +0.60(+0.73%) |
Mar 22, 2022 | 83.07 | 83.10 | 81.79 | 82.57 | 1,562,930 | -0.26(-0.31%) |
Mar 21, 2022 | 82.48 | 83.60 | 82.43 | 82.83 | 1,349,186 | +0.80(+0.98%) |
Mar 18, 2022 | 83.18 | 83.22 | 81.47 | 82.02 | 3,710,224 | -1.21(-1.46%) |
Mar 17, 2022 | 83.01 | 83.72 | 82.37 | 83.23 | 2,069,640 | +0.34(+0.41%) |
Mar 16, 2022 | 83.35 | 83.54 | 81.77 | 82.89 | 1,786,041 | -0.70(-0.84%) |
Mar 15, 2022 | 83.62 | 83.97 | 82.99 | 83.59 | 1,671,002 | +0.81(+0.98%) |
Mar 14, 2022 | 83.26 | 83.58 | 82.11 | 82.78 | 1,560,869 | +0.17(+0.20%) |
Mar 11, 2022 | 82.59 | 83.80 | 82.45 | 82.61 | 1,520,317 | -0.12(-0.15%) |
Mar 10, 2022 | 81.42 | 82.95 | 81.39 | 82.73 | 1,463,080 | +1.01(+1.23%) |
Mar 09, 2022 | 82.79 | 83.07 | 81.52 | 81.73 | 1,648,323 | -0.34(-0.42%) |
Mar 08, 2022 | 83.64 | 84.13 | 82.06 | 82.07 | 1,671,117 | -1.29(-1.54%) |
Mar 07, 2022 | 83.15 | 83.48 | 82.00 | 83.35 | 1,956,410 | +0.24(+0.29%) |
Mar 04, 2022 | 81.37 | 83.13 | 81.23 | 83.11 | 1,897,095 | +1.47(+1.80%) |
Mar 03, 2022 | 80.45 | 81.75 | 80.42 | 81.64 | 1,837,157 | +1.28(+1.59%) |
Mar 02, 2022 | 79.07 | 80.99 | 79.07 | 80.37 | 1,869,470 | +1.41(+1.79%) |
Mar 01, 2022 | 79.75 | 80.58 | 77.96 | 78.95 | 2,294,998 | -0.36(-0.45%) |
Feb 28, 2022 | 78.68 | 79.65 | 78.51 | 79.31 | 2,638,051 | -0.16(-0.20%) |
Feb 25, 2022 | 77.93 | 79.83 | 78.52 | 79.47 | 2,037,338 | +2.43(+3.16%) |
Feb 24, 2022 | 77.63 | 78.05 | 75.40 | 77.04 | 2,681,122 | -1.01(-1.29%) |
Feb 23, 2022 | 78.61 | 79.00 | 77.93 | 78.05 | 2,581,002 | -0.32(-0.41%) |
Feb 22, 2022 | 78.34 | 78.87 | 77.02 | 78.37 | 2,576,359 | +0.13(+0.17%) |
Feb 18, 2022 | 78.24 | 0 | +2.92(+3.88%) | |||
Feb 17, 2022 | 75.15 | 75.72 | 74.35 | 75.32 | 2,096,897 | +0.34(+0.46%) |
Feb 16, 2022 | 75.13 | 75.43 | 74.08 | 74.98 | 2,667,625 | -0.26(-0.34%) |
Feb 15, 2022 | 76.40 | 76.65 | 74.83 | 75.23 | 1,372,021 | -0.80(-1.06%) |
Feb 14, 2022 | 77.28 | 77.59 | 75.21 | 76.04 | 2,075,644 | -1.14(-1.47%) |
Feb 11, 2022 | 77.14 | 77.80 | 76.71 | 77.17 | 1,824,688 | +0.21(+0.27%) |
Feb 10, 2022 | 78.45 | 78.70 | 76.78 | 76.96 | 1,738,302 | -2.15(-2.72%) |
Feb 09, 2022 | 79.57 | 79.85 | 78.95 | 79.12 | 1,595,896 | -0.04(-0.05%) |
Feb 08, 2022 | 79.55 | 79.79 | 78.94 | 79.15 | 1,749,523 | -0.16(-0.21%) |
Feb 07, 2022 | 78.96 | 79.60 | 78.21 | 79.32 | 1,920,522 | +0.47(+0.59%) |
Feb 04, 2022 | 78.96 | 79.67 | 78.10 | 78.85 | 2,815,584 | -0.82(-1.03%) |
Feb 03, 2022 | 79.67 | 79.68 | 1,509,639 | -0.15(-0.18%) | ||
Feb 02, 2022 | 78.50 | 79.90 | 78.34 | 79.82 | 1,963,496 | +1.01(+1.28%) |