Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 94.43 | 94.72 | 91.55 | 91.82 | 3,886,423 | -3.08(-3.24%) |
Apr 28, 2022 | 92.70 | 95.20 | 91.21 | 94.90 | 4,708,839 | +2.69(+2.91%) |
Apr 27, 2022 | 92.14 | 93.48 | 90.98 | 92.21 | 3,708,725 | +0.27(+0.29%) |
Apr 26, 2022 | 92.89 | 94.05 | 91.90 | 91.94 | 2,213,280 | -1.17(-1.25%) |
Apr 25, 2022 | 93.10 | 93.61 | 91.28 | 93.11 | 3,389,056 | +0.23(+0.25%) |
Apr 22, 2022 | 94.50 | 94.64 | 92.76 | 92.88 | 2,722,168 | -1.73(-1.83%) |
Apr 21, 2022 | 95.00 | 95.90 | 94.45 | 94.61 | 3,243,148 | -0.66(-0.69%) |
Apr 20, 2022 | 95.42 | 95.74 | 94.74 | 95.27 | 2,520,491 | +0.37(+0.39%) |
Apr 19, 2022 | 94.33 | 95.09 | 94.06 | 94.90 | 2,042,322 | +0.71(+0.76%) |
Apr 18, 2022 | 94.69 | 95.02 | 93.66 | 94.18 | 1,962,586 | -0.35(-0.37%) |
Apr 14, 2022 | 95.17 | 95.20 | 94.38 | 94.54 | 2,361,992 | -0.19(-0.21%) |
Apr 13, 2022 | 95.08 | 95.28 | 93.84 | 94.73 | 1,875,274 | -0.06(-0.06%) |
Apr 12, 2022 | 94.01 | 95.45 | 93.59 | 94.79 | 2,692,115 | +0.84(+0.90%) |
Apr 11, 2022 | 95.66 | 96.10 | 93.70 | 93.94 | 3,908,728 | -1.47(-1.54%) |
Apr 08, 2022 | 95.96 | 96.48 | 95.15 | 95.42 | 2,353,536 | -0.35(-0.37%) |
Apr 07, 2022 | 96.69 | 96.75 | 94.99 | 95.77 | 3,482,441 | -1.04(-1.07%) |
Apr 06, 2022 | 94.03 | 97.10 | 93.82 | 96.81 | 3,631,782 | +2.95(+3.14%) |
Apr 05, 2022 | 93.24 | 95.15 | 93.24 | 93.86 | 2,412,739 | +0.61(+0.66%) |
Apr 04, 2022 | 93.43 | 93.65 | 91.88 | 93.25 | 2,785,732 | -0.80(-0.85%) |
Apr 01, 2022 | 92.47 | 94.15 | 91.52 | 94.04 | 2,773,112 | +1.61(+1.74%) |
Mar 31, 2022 | 92.47 | 93.27 | 92.20 | 92.43 | 3,962,114 | +0.32(+0.35%) |
Mar 30, 2022 | 91.43 | 92.13 | 90.95 | 92.11 | 2,335,689 | +0.68(+0.74%) |
Mar 29, 2022 | 90.29 | 91.54 | 90.19 | 91.43 | 3,176,699 | +1.00(+1.11%) |
Mar 28, 2022 | 89.66 | 90.44 | 88.91 | 90.43 | 2,661,281 | +0.71(+0.80%) |
Mar 25, 2022 | 89.26 | 90.23 | 89.26 | 89.72 | 2,193,556 | +0.37(+0.41%) |
Mar 24, 2022 | 89.21 | 90.04 | 88.62 | 89.35 | 3,277,662 | +0.40(+0.45%) |
Mar 23, 2022 | 88.20 | 89.38 | 88.05 | 88.95 | 3,226,737 | +0.70(+0.80%) |
Mar 22, 2022 | 87.76 | 88.57 | 87.36 | 88.24 | 3,949,620 | +0.52(+0.59%) |
Mar 21, 2022 | 87.09 | 88.38 | 87.09 | 87.73 | 2,618,547 | +0.57(+0.66%) |
Mar 18, 2022 | 87.96 | 88.33 | 86.52 | 87.15 | 6,173,047 | -0.81(-0.92%) |
Mar 17, 2022 | 88.22 | 88.91 | 87.79 | 87.96 | 3,111,454 | -0.12(-0.14%) |
Mar 16, 2022 | 88.87 | 88.94 | 86.52 | 88.08 | 3,108,616 | -0.96(-1.08%) |
Mar 15, 2022 | 88.51 | 89.09 | 87.88 | 89.04 | 3,965,486 | +1.27(+1.45%) |
Mar 14, 2022 | 88.38 | 89.26 | 87.59 | 87.77 | 3,182,452 | -0.74(-0.84%) |
Mar 11, 2022 | 89.26 | 89.70 | 88.21 | 88.51 | 2,433,956 | -0.42(-0.47%) |
Mar 10, 2022 | 87.65 | 89.14 | 87.08 | 88.93 | 3,128,011 | +0.91(+1.03%) |
Mar 09, 2022 | 88.85 | 88.85 | 87.27 | 88.02 | 3,244,869 | -0.22(-0.25%) |
Mar 08, 2022 | 90.39 | 90.87 | 88.18 | 88.24 | 3,982,887 | -1.86(-2.07%) |
Mar 07, 2022 | 88.95 | 90.93 | 88.15 | 90.11 | 4,496,955 | +0.86(+0.97%) |
Mar 04, 2022 | 86.78 | 89.30 | 86.24 | 89.25 | 5,046,442 | +2.18(+2.50%) |
Mar 03, 2022 | 84.70 | 87.73 | 84.70 | 87.07 | 4,504,211 | +2.54(+3.00%) |
Mar 02, 2022 | 83.29 | 84.76 | 83.29 | 84.53 | 3,396,023 | +0.95(+1.14%) |
Mar 01, 2022 | 83.70 | 84.94 | 83.07 | 83.58 | 4,331,556 | -0.41(-0.49%) |
Feb 28, 2022 | 82.21 | 84.21 | 81.94 | 83.98 | 5,987,411 | +1.10(+1.33%) |
Feb 25, 2022 | 80.78 | 82.98 | 81.31 | 82.88 | 4,397,052 | +2.69(+3.35%) |
Feb 24, 2022 | 80.76 | 80.80 | 78.63 | 80.19 | 7,101,075 | +1.78(+2.27%) |
Feb 23, 2022 | 79.67 | 79.84 | 78.22 | 78.41 | 3,902,444 | -1.25(-1.57%) |
Feb 22, 2022 | 79.41 | 79.85 | 78.89 | 79.67 | 2,689,541 | +0.26(+0.33%) |
Feb 18, 2022 | 79.41 | 0 | +0.20(+0.26%) | |||
Feb 17, 2022 | 78.81 | 79.56 | 78.01 | 79.20 | 3,405,445 | +0.07(+0.09%) |
Feb 16, 2022 | 79.33 | 79.61 | 78.16 | 79.13 | 2,831,080 | -0.03(-0.04%) |
Feb 15, 2022 | 80.05 | 80.43 | 78.71 | 79.16 | 4,091,618 | -0.69(-0.86%) |
Feb 14, 2022 | 81.46 | 81.57 | 79.15 | 79.84 | 2,870,248 | -1.36(-1.68%) |
Feb 11, 2022 | 81.12 | 82.13 | 81.08 | 81.20 | 3,611,076 | +0.24(+0.30%) |
Feb 10, 2022 | 82.07 | 82.45 | 80.78 | 80.96 | 3,307,835 | -1.84(-2.23%) |
Feb 09, 2022 | 83.40 | 83.49 | 82.51 | 82.81 | 3,053,216 | -0.04(-0.04%) |
Feb 08, 2022 | 82.72 | 83.16 | 82.39 | 82.84 | 2,629,402 | +0.36(+0.43%) |
Feb 07, 2022 | 81.54 | 83.01 | 81.54 | 82.49 | 3,278,764 | +0.59(+0.72%) |
Feb 04, 2022 | 81.99 | 82.93 | 81.21 | 81.90 | 3,745,025 | -0.94(-1.13%) |
Feb 03, 2022 | 82.66 | 82.83 | 2,753,889 | +0.28(+0.34%) | ||
Feb 02, 2022 | 81.23 | 82.65 | 80.65 | 82.55 | 3,830,137 | +1.41(+1.73%) |