Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.26 | 78.03 | 75.25 | 75.40 | 3,049,437 | -0.12(-0.16%) |
Apr 28, 2022 | 75.06 | 76.39 | 73.51 | 75.51 | 2,335,079 | +0.48(+0.64%) |
Apr 27, 2022 | 73.52 | 77.97 | 73.31 | 75.04 | 3,546,382 | +2.21(+3.04%) |
Apr 26, 2022 | 75.27 | 75.40 | 72.56 | 72.82 | 3,043,569 | -3.03(-4.00%) |
Apr 25, 2022 | 74.92 | 76.06 | 74.26 | 75.85 | 2,345,250 | +0.11(+0.15%) |
Apr 22, 2022 | 77.08 | 77.28 | 75.56 | 75.74 | 1,702,324 | -1.68(-2.17%) |
Apr 21, 2022 | 79.24 | 79.84 | 77.11 | 77.43 | 1,425,960 | -1.39(-1.76%) |
Apr 20, 2022 | 78.13 | 79.91 | 77.83 | 78.81 | 2,027,308 | +1.50(+1.94%) |
Apr 19, 2022 | 74.91 | 77.60 | 74.70 | 77.32 | 2,029,786 | +1.67(+2.21%) |
Apr 18, 2022 | 74.81 | 76.52 | 74.69 | 75.64 | 2,077,707 | +0.83(+1.11%) |
Apr 14, 2022 | 74.60 | 76.08 | 74.34 | 74.82 | 3,053,812 | -2.47(-3.20%) |
Apr 13, 2022 | 76.70 | 77.75 | 76.01 | 77.29 | 1,653,340 | +0.87(+1.14%) |
Apr 12, 2022 | 78.52 | 79.79 | 76.29 | 76.42 | 2,057,909 | -1.26(-1.62%) |
Apr 11, 2022 | 78.05 | 78.35 | 76.32 | 77.67 | 1,497,935 | -0.48(-0.61%) |
Apr 08, 2022 | 79.21 | 79.37 | 77.97 | 78.15 | 1,215,997 | -1.37(-1.72%) |
Apr 07, 2022 | 79.39 | 79.99 | 78.22 | 79.52 | 1,606,859 | +0.40(+0.50%) |
Apr 06, 2022 | 79.66 | 80.41 | 78.66 | 79.13 | 1,680,338 | -1.88(-2.33%) |
Apr 05, 2022 | 83.33 | 84.36 | 80.64 | 81.01 | 1,809,933 | -2.59(-3.10%) |
Apr 04, 2022 | 82.69 | 83.83 | 82.26 | 83.60 | 1,209,812 | +1.42(+1.73%) |
Apr 01, 2022 | 83.16 | 83.44 | 80.48 | 82.18 | 1,996,560 | -0.44(-0.53%) |
Mar 31, 2022 | 84.26 | 84.63 | 82.53 | 82.62 | 2,312,754 | -1.35(-1.61%) |
Mar 30, 2022 | 86.07 | 86.40 | 83.44 | 83.97 | 1,262,651 | -2.10(-2.43%) |
Mar 29, 2022 | 86.07 | 87.01 | 83.96 | 86.06 | 1,534,562 | +1.16(+1.36%) |
Mar 28, 2022 | 83.17 | 84.99 | 82.94 | 84.91 | 1,432,955 | +1.35(+1.62%) |
Mar 25, 2022 | 85.96 | 85.96 | 81.36 | 83.56 | 2,977,678 | -2.76(-3.19%) |
Mar 24, 2022 | 84.61 | 86.37 | 84.35 | 86.31 | 1,410,425 | +2.31(+2.75%) |
Mar 23, 2022 | 85.84 | 85.84 | 83.44 | 84.01 | 1,520,417 | -2.08(-2.41%) |
Mar 22, 2022 | 85.10 | 86.22 | 84.09 | 86.08 | 1,572,416 | +1.29(+1.52%) |
Mar 21, 2022 | 86.17 | 87.05 | 84.40 | 84.80 | 1,379,689 | -1.24(-1.44%) |
Mar 18, 2022 | 83.57 | 86.27 | 83.33 | 86.04 | 4,324,977 | +2.03(+2.41%) |
Mar 17, 2022 | 82.03 | 84.32 | 81.18 | 84.01 | 1,925,286 | +1.51(+1.84%) |
Mar 16, 2022 | 81.62 | 82.79 | 80.40 | 82.50 | 2,031,284 | +1.67(+2.07%) |
Mar 15, 2022 | 78.94 | 81.17 | 78.48 | 80.83 | 2,373,776 | +2.06(+2.62%) |
Mar 14, 2022 | 79.58 | 80.12 | 77.09 | 78.77 | 2,659,834 | -0.89(-1.12%) |
Mar 11, 2022 | 81.59 | 81.86 | 78.69 | 79.66 | 2,051,286 | -1.27(-1.57%) |
Mar 10, 2022 | 81.50 | 81.91 | 79.65 | 80.93 | 2,244,122 | -1.52(-1.85%) |
Mar 09, 2022 | 83.71 | 84.07 | 79.59 | 82.45 | 4,195,618 | -0.16(-0.20%) |
Mar 08, 2022 | 91.76 | 94.38 | 82.31 | 82.62 | 5,706,672 | -8.68(-9.51%) |
Mar 07, 2022 | 93.29 | 95.23 | 91.22 | 91.30 | 1,689,719 | -2.82(-2.99%) |
Mar 04, 2022 | 94.21 | 95.23 | 92.88 | 94.12 | 1,745,193 | -1.35(-1.41%) |
Mar 03, 2022 | 96.66 | 97.26 | 94.96 | 95.47 | 1,042,375 | -0.95(-0.98%) |
Mar 02, 2022 | 92.50 | 96.77 | 92.42 | 96.42 | 1,810,984 | +4.63(+5.05%) |
Mar 01, 2022 | 93.77 | 95.11 | 91.27 | 91.78 | 1,833,326 | -2.32(-2.46%) |
Feb 28, 2022 | 94.12 | 95.36 | 92.66 | 94.10 | 2,205,588 | -1.59(-1.66%) |
Feb 25, 2022 | 94.47 | 95.82 | 93.50 | 95.69 | 2,095,326 | +1.59(+1.69%) |
Feb 24, 2022 | 91.58 | 94.25 | 90.70 | 94.10 | 3,232,470 | -1.52(-1.59%) |
Feb 23, 2022 | 98.50 | 99.09 | 95.35 | 95.62 | 3,089,373 | -2.30(-2.35%) |
Feb 22, 2022 | 97.80 | 98.89 | 96.18 | 97.92 | 3,804,880 | -1.18(-1.19%) |
Feb 18, 2022 | 99.10 | 0 | -2.33(-2.29%) | |||
Feb 17, 2022 | 101.77 | 102.74 | 100.99 | 101.43 | 1,339,487 | -0.60(-0.59%) |
Feb 16, 2022 | 99.79 | 102.74 | 99.51 | 102.03 | 1,457,081 | +1.76(+1.76%) |
Feb 15, 2022 | 98.35 | 100.70 | 97.65 | 100.27 | 1,320,815 | +3.46(+3.57%) |
Feb 14, 2022 | 98.84 | 99.10 | 96.16 | 96.81 | 1,962,345 | -2.35(-2.37%) |
Feb 11, 2022 | 100.87 | 101.84 | 98.63 | 99.16 | 1,901,425 | -1.25(-1.24%) |
Feb 10, 2022 | 101.09 | 103.53 | 99.94 | 100.41 | 1,966,755 | -1.83(-1.79%) |
Feb 09, 2022 | 102.35 | 102.50 | 100.58 | 102.24 | 1,345,148 | +1.22(+1.21%) |
Feb 08, 2022 | 99.99 | 101.29 | 99.15 | 101.02 | 1,407,967 | +1.19(+1.19%) |
Feb 07, 2022 | 100.01 | 100.38 | 98.97 | 99.83 | 1,506,438 | +0.66(+0.66%) |
Feb 04, 2022 | 98.34 | 100.25 | 97.42 | 99.17 | 1,422,264 | +0.50(+0.51%) |
Feb 03, 2022 | 99.07 | 100.30 | 98.61 | 98.67 | 1,716,017 | -2.03(-2.01%) |
Feb 02, 2022 | 98.58 | 100.90 | 98.00 | 100.70 | 2,274,273 | +2.22(+2.25%) |