Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 86.97 | 87.47 | 85.08 | 85.26 | 3,159,557 | -2.01(-2.31%) |
Apr 28, 2022 | 86.30 | 87.51 | 85.23 | 87.27 | 2,454,474 | +1.61(+1.88%) |
Apr 27, 2022 | 84.94 | 86.51 | 84.64 | 85.66 | 2,107,012 | +0.89(+1.05%) |
Apr 26, 2022 | 86.60 | 87.39 | 84.76 | 84.78 | 2,653,786 | -2.40(-2.75%) |
Apr 25, 2022 | 87.84 | 87.92 | 84.71 | 87.18 | 2,787,629 | -1.31(-1.49%) |
Apr 22, 2022 | 90.80 | 91.07 | 88.37 | 88.49 | 2,713,589 | -2.94(-3.22%) |
Apr 21, 2022 | 92.63 | 93.62 | 91.19 | 91.43 | 2,342,057 | -0.41(-0.44%) |
Apr 20, 2022 | 91.25 | 92.24 | 91.24 | 91.84 | 2,174,045 | +1.37(+1.52%) |
Apr 19, 2022 | 89.47 | 90.65 | 89.03 | 90.47 | 2,448,473 | +1.63(+1.83%) |
Apr 18, 2022 | 87.57 | 89.37 | 87.57 | 88.84 | 2,170,374 | +1.05(+1.20%) |
Apr 14, 2022 | 88.48 | 88.83 | 87.60 | 87.79 | 5,627,074 | -0.43(-0.48%) |
Apr 13, 2022 | 87.79 | 88.60 | 87.41 | 88.22 | 2,136,876 | +0.46(+0.53%) |
Apr 12, 2022 | 88.48 | 89.29 | 87.35 | 87.75 | 2,320,165 | -0.34(-0.39%) |
Apr 11, 2022 | 89.48 | 89.74 | 87.89 | 88.09 | 2,959,748 | -1.31(-1.47%) |
Apr 08, 2022 | 90.88 | 90.97 | 88.92 | 89.41 | 3,871,626 | -1.25(-1.38%) |
Apr 07, 2022 | 90.34 | 90.94 | 89.66 | 90.66 | 3,017,834 | -0.27(-0.30%) |
Apr 06, 2022 | 90.19 | 91.47 | 89.66 | 90.93 | 3,003,148 | -0.36(-0.39%) |
Apr 05, 2022 | 92.85 | 93.21 | 90.89 | 91.29 | 2,900,167 | -1.65(-1.77%) |
Apr 04, 2022 | 92.73 | 93.31 | 91.85 | 92.93 | 2,785,434 | -0.11(-0.12%) |
Apr 01, 2022 | 93.67 | 93.96 | 92.38 | 93.05 | 2,553,322 | +0.35(+0.38%) |
Mar 31, 2022 | 93.40 | 94.54 | 92.65 | 92.70 | 2,947,588 | -0.88(-0.94%) |
Mar 30, 2022 | 93.30 | 94.49 | 93.21 | 93.58 | 1,688,254 | -0.08(-0.08%) |
Mar 29, 2022 | 93.35 | 93.93 | 91.28 | 93.65 | 3,081,999 | +0.79(+0.86%) |
Mar 28, 2022 | 92.29 | 92.88 | 91.55 | 92.86 | 2,310,500 | -0.27(-0.29%) |
Mar 25, 2022 | 92.42 | 93.20 | 92.15 | 93.13 | 2,259,316 | +0.70(+0.76%) |
Mar 24, 2022 | 93.08 | 93.31 | 92.10 | 92.43 | 2,245,328 | +0.45(+0.49%) |
Mar 23, 2022 | 92.33 | 92.82 | 91.87 | 91.98 | 2,432,310 | -0.69(-0.74%) |
Mar 22, 2022 | 93.27 | 93.58 | 91.90 | 92.67 | 3,461,812 | -0.17(-0.18%) |
Mar 21, 2022 | 92.50 | 93.52 | 91.98 | 92.84 | 3,922,219 | +1.13(+1.24%) |
Mar 18, 2022 | 90.15 | 91.97 | 88.75 | 91.71 | 17,034,882 | +1.43(+1.58%) |
Mar 17, 2022 | 88.37 | 90.39 | 88.03 | 90.28 | 3,853,582 | +1.64(+1.85%) |
Mar 16, 2022 | 88.03 | 89.37 | 86.55 | 88.64 | 4,631,550 | +1.05(+1.20%) |
Mar 15, 2022 | 87.79 | 87.97 | 86.09 | 87.59 | 4,214,076 | +0.31(+0.36%) |
Mar 14, 2022 | 88.45 | 88.99 | 86.30 | 87.28 | 3,838,459 | -0.64(-0.73%) |
Mar 11, 2022 | 90.18 | 91.20 | 87.79 | 87.92 | 3,426,798 | -1.65(-1.84%) |
Mar 10, 2022 | 88.97 | 89.57 | 3,492,852 | +0.33(+0.37%) | ||
Mar 09, 2022 | 92.06 | 92.07 | 88.97 | 89.24 | 4,390,047 | +0.65(+0.74%) |
Mar 08, 2022 | 87.16 | 91.61 | 87.11 | 88.59 | 5,153,398 | +1.95(+2.25%) |
Mar 07, 2022 | 86.72 | 88.40 | 85.92 | 86.64 | 3,751,709 | +0.06(+0.07%) |
Mar 04, 2022 | 86.64 | 87.10 | 85.84 | 86.58 | 3,275,406 | -1.55(-1.76%) |
Mar 03, 2022 | 88.85 | 89.13 | 87.18 | 88.13 | 2,654,913 | -0.01(-0.01%) |
Mar 02, 2022 | 85.20 | 88.65 | 85.17 | 88.14 | 3,470,796 | +3.52(+4.16%) |
Mar 01, 2022 | 87.81 | 88.24 | 84.19 | 84.62 | 3,763,464 | -3.22(-3.67%) |
Feb 28, 2022 | 86.76 | 88.41 | 86.46 | 87.85 | 4,097,771 | +0.09(+0.11%) |
Feb 25, 2022 | 85.15 | 88.16 | 86.58 | 87.75 | 3,030,266 | +2.67(+3.13%) |
Feb 24, 2022 | 84.51 | 85.46 | 83.15 | 85.09 | 4,489,377 | -0.86(-1.00%) |
Feb 23, 2022 | 87.99 | 88.02 | 85.66 | 85.95 | 2,842,177 | -1.73(-1.97%) |
Feb 22, 2022 | 87.39 | 88.37 | 86.82 | 87.68 | 3,058,598 | -0.03(-0.03%) |
Feb 18, 2022 | 87.71 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 89.89 | 90.14 | 87.71 | 88.10 | 2,846,579 | -2.53(-2.80%) |
Feb 16, 2022 | 89.52 | 90.99 | 89.47 | 90.64 | 3,236,411 | +0.94(+1.04%) |
Feb 15, 2022 | 89.67 | 90.39 | 89.16 | 89.70 | 3,439,708 | +0.86(+0.97%) |
Feb 14, 2022 | 89.88 | 89.88 | 87.88 | 88.84 | 2,853,675 | -0.73(-0.81%) |
Feb 11, 2022 | 91.75 | 92.57 | 89.07 | 89.57 | 3,829,278 | -2.01(-2.20%) |
Feb 10, 2022 | 91.70 | 93.45 | 91.22 | 91.58 | 4,518,887 | -0.98(-1.06%) |
Feb 09, 2022 | 92.26 | 92.76 | 91.83 | 92.56 | 3,934,705 | +1.22(+1.34%) |
Feb 08, 2022 | 90.40 | 91.85 | 90.02 | 91.34 | 5,113,800 | +1.31(+1.45%) |
Feb 07, 2022 | 89.99 | 90.62 | 88.93 | 90.03 | 4,795,105 | +0.33(+0.37%) |
Feb 04, 2022 | 90.82 | 91.35 | 88.50 | 89.70 | 5,294,512 | -1.14(-1.25%) |
Feb 03, 2022 | 90.68 | 90.55 | 90.84 | 3,515,736 | -0.91(-0.99%) | |
Feb 02, 2022 | 88.65 | 91.94 | 88.64 | 91.75 | 5,232,234 | +4.78(+5.49%) |