Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.64 | 88.70 | 86.38 | 86.49 | 4,296,460 | -2.52(-2.83%) |
Apr 28, 2022 | 88.65 | 89.49 | 88.09 | 89.01 | 1,175,981 | +0.66(+0.75%) |
Apr 27, 2022 | 88.84 | 89.80 | 87.85 | 88.35 | 1,535,126 | -0.40(-0.45%) |
Apr 26, 2022 | 89.47 | 90.76 | 88.72 | 88.75 | 1,540,036 | -0.83(-0.93%) |
Apr 25, 2022 | 90.48 | 90.48 | 87.79 | 89.58 | 1,786,698 | -0.41(-0.46%) |
Apr 22, 2022 | 91.40 | 91.53 | 89.84 | 89.99 | 2,173,349 | -1.59(-1.73%) |
Apr 21, 2022 | 91.51 | 92.45 | 91.09 | 91.58 | 2,051,740 | -0.21(-0.22%) |
Apr 20, 2022 | 92.00 | 92.54 | 91.75 | 91.78 | 1,441,228 | +0.37(+0.41%) |
Apr 19, 2022 | 90.85 | 91.62 | 90.54 | 91.41 | 1,214,602 | +1.00(+1.10%) |
Apr 18, 2022 | 91.77 | 91.97 | 90.04 | 90.41 | 1,075,795 | -1.02(-1.11%) |
Apr 14, 2022 | 91.64 | 91.95 | 91.15 | 91.43 | 1,364,464 | +0.12(+0.13%) |
Apr 13, 2022 | 91.40 | 91.48 | 90.52 | 91.31 | 1,922,407 | +0.09(+0.10%) |
Apr 12, 2022 | 89.62 | 91.38 | 89.25 | 91.21 | 2,859,929 | +1.12(+1.24%) |
Apr 11, 2022 | 90.59 | 91.26 | 89.73 | 90.09 | 1,995,589 | -1.22(-1.34%) |
Apr 08, 2022 | 91.40 | 91.58 | 90.02 | 91.31 | 1,657,968 | +0.33(+0.36%) |
Apr 07, 2022 | 91.77 | 92.00 | 90.58 | 90.99 | 2,097,247 | -0.78(-0.85%) |
Apr 06, 2022 | 90.08 | 91.90 | 89.62 | 91.77 | 1,967,555 | +2.10(+2.34%) |
Apr 05, 2022 | 89.07 | 90.47 | 89.07 | 89.67 | 1,657,162 | +0.65(+0.73%) |
Apr 04, 2022 | 89.27 | 89.27 | 87.66 | 89.02 | 2,030,016 | -0.62(-0.69%) |
Apr 01, 2022 | 88.00 | 89.64 | 87.30 | 89.64 | 2,044,623 | +1.33(+1.51%) |
Mar 31, 2022 | 88.30 | 89.29 | 88.08 | 88.30 | 2,223,423 | -0.05(-0.05%) |
Mar 30, 2022 | 87.34 | 88.37 | 86.93 | 88.35 | 1,449,976 | +1.13(+1.29%) |
Mar 29, 2022 | 86.82 | 87.38 | 86.28 | 87.22 | 1,376,857 | +0.44(+0.51%) |
Mar 28, 2022 | 86.58 | 86.86 | 85.57 | 86.78 | 1,270,706 | +0.35(+0.40%) |
Mar 25, 2022 | 85.50 | 86.69 | 85.34 | 86.44 | 1,680,290 | +1.18(+1.39%) |
Mar 24, 2022 | 84.37 | 85.27 | 83.79 | 85.25 | 1,568,531 | +1.37(+1.63%) |
Mar 23, 2022 | 83.48 | 84.42 | 82.68 | 83.88 | 1,356,461 | +0.61(+0.73%) |
Mar 22, 2022 | 83.78 | 83.82 | 82.49 | 83.28 | 1,549,644 | -0.26(-0.31%) |
Mar 21, 2022 | 83.19 | 84.31 | 83.14 | 83.54 | 1,337,717 | +0.81(+0.98%) |
Mar 18, 2022 | 83.89 | 83.94 | 82.17 | 82.73 | 3,678,684 | -1.22(-1.46%) |
Mar 17, 2022 | 83.72 | 84.44 | 83.08 | 83.95 | 2,052,047 | +0.35(+0.41%) |
Mar 16, 2022 | 84.07 | 84.25 | 82.47 | 83.60 | 1,770,859 | -0.71(-0.84%) |
Mar 15, 2022 | 84.34 | 84.69 | 83.70 | 84.31 | 1,656,798 | +0.82(+0.98%) |
Mar 14, 2022 | 83.97 | 84.29 | 82.82 | 83.49 | 1,547,600 | +0.17(+0.20%) |
Mar 11, 2022 | 83.29 | 84.52 | 83.15 | 83.32 | 1,507,393 | -0.12(-0.15%) |
Mar 10, 2022 | 82.12 | 83.66 | 82.09 | 83.44 | 1,450,643 | +1.02(+1.23%) |
Mar 09, 2022 | 83.50 | 83.78 | 82.22 | 82.43 | 1,634,311 | -0.34(-0.42%) |
Mar 08, 2022 | 84.36 | 84.85 | 82.76 | 82.77 | 1,656,912 | -1.30(-1.54%) |
Mar 07, 2022 | 83.86 | 84.20 | 82.71 | 84.07 | 1,939,779 | +0.24(+0.29%) |
Mar 04, 2022 | 82.07 | 83.84 | 81.92 | 83.83 | 1,880,969 | +1.48(+1.80%) |
Mar 03, 2022 | 81.14 | 82.45 | 81.11 | 82.34 | 1,821,540 | +1.29(+1.59%) |
Mar 02, 2022 | 79.75 | 81.68 | 79.75 | 81.06 | 1,853,578 | +1.43(+1.79%) |
Mar 01, 2022 | 80.43 | 81.27 | 78.63 | 79.63 | 2,275,489 | -0.36(-0.45%) |
Feb 28, 2022 | 79.36 | 80.33 | 79.18 | 79.99 | 2,615,626 | -0.16(-0.20%) |
Feb 25, 2022 | 78.60 | 80.51 | 79.20 | 80.15 | 2,020,019 | +2.45(+3.16%) |
Feb 24, 2022 | 78.30 | 78.71 | 76.05 | 77.70 | 2,658,331 | -1.02(-1.29%) |
Feb 23, 2022 | 79.28 | 79.68 | 78.60 | 78.71 | 2,559,062 | -0.33(-0.41%) |
Feb 22, 2022 | 79.01 | 79.54 | 77.68 | 79.04 | 2,554,458 | +0.13(+0.17%) |
Feb 18, 2022 | 78.91 | 0 | +2.95(+3.88%) | |||
Feb 17, 2022 | 75.80 | 76.37 | 74.99 | 75.96 | 2,079,072 | +0.35(+0.46%) |
Feb 16, 2022 | 75.78 | 76.08 | 74.72 | 75.62 | 2,644,948 | -0.26(-0.34%) |
Feb 15, 2022 | 77.05 | 77.31 | 75.47 | 75.88 | 1,360,358 | -0.81(-1.06%) |
Feb 14, 2022 | 77.94 | 78.25 | 75.85 | 76.69 | 2,058,000 | -1.15(-1.47%) |
Feb 11, 2022 | 77.80 | 78.46 | 77.37 | 77.84 | 1,809,177 | +0.21(+0.27%) |
Feb 10, 2022 | 79.12 | 79.38 | 77.44 | 77.62 | 1,723,526 | -2.17(-2.72%) |
Feb 09, 2022 | 80.25 | 80.53 | 79.63 | 79.79 | 1,582,330 | -0.04(-0.05%) |
Feb 08, 2022 | 80.23 | 80.47 | 79.62 | 79.83 | 1,734,651 | -0.17(-0.21%) |
Feb 07, 2022 | 79.64 | 80.28 | 78.88 | 80.00 | 1,904,196 | +0.47(+0.59%) |
Feb 04, 2022 | 79.64 | 80.35 | 78.77 | 79.53 | 2,791,650 | -0.83(-1.03%) |
Feb 03, 2022 | 80.35 | 80.36 | 1,496,806 | -0.15(-0.18%) | ||
Feb 02, 2022 | 79.18 | 80.58 | 79.01 | 80.51 | 1,946,805 | +1.02(+1.28%) |