Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 90.24 | 90.30 | 88.19 | 88.30 | 1,622,987 | -2.42(-2.67%) |
Apr 28, 2022 | 89.96 | 90.91 | 89.36 | 90.73 | 1,215,581 | +1.06(+1.19%) |
Apr 27, 2022 | 90.24 | 90.96 | 89.13 | 89.66 | 1,092,423 | -0.56(-0.62%) |
Apr 26, 2022 | 91.01 | 91.92 | 90.20 | 90.22 | 930,357 | -0.95(-1.04%) |
Apr 25, 2022 | 92.31 | 92.64 | 90.15 | 91.17 | 1,470,802 | -0.91(-0.99%) |
Apr 22, 2022 | 92.86 | 93.14 | 91.90 | 92.09 | 1,169,117 | -0.88(-0.95%) |
Apr 21, 2022 | 93.62 | 94.29 | 92.83 | 92.97 | 1,244,494 | -0.67(-0.71%) |
Apr 20, 2022 | 92.70 | 93.75 | 92.39 | 93.64 | 1,318,525 | +1.80(+1.96%) |
Apr 19, 2022 | 91.76 | 92.03 | 91.45 | 91.84 | 1,169,105 | +0.51(+0.56%) |
Apr 18, 2022 | 91.78 | 92.20 | 90.89 | 91.33 | 798,063 | -0.16(-0.18%) |
Apr 14, 2022 | 91.82 | 92.13 | 91.40 | 91.49 | 836,664 | +0.00(+0.00%) |
Apr 13, 2022 | 91.96 | 92.23 | 91.05 | 91.49 | 1,191,197 | -0.48(-0.52%) |
Apr 12, 2022 | 91.49 | 92.41 | 91.06 | 91.96 | 891,831 | +0.26(+0.28%) |
Apr 11, 2022 | 92.39 | 92.78 | 91.47 | 91.71 | 1,154,203 | -0.56(-0.61%) |
Apr 08, 2022 | 92.43 | 92.70 | 91.64 | 92.27 | 1,422,709 | +0.26(+0.28%) |
Apr 07, 2022 | 92.20 | 92.31 | 91.18 | 92.01 | 1,510,673 | -0.31(-0.34%) |
Apr 06, 2022 | 90.51 | 92.68 | 90.38 | 92.32 | 1,826,141 | +2.08(+2.31%) |
Apr 05, 2022 | 89.88 | 91.08 | 89.78 | 90.24 | 1,482,505 | +0.52(+0.58%) |
Apr 04, 2022 | 89.56 | 90.13 | 88.60 | 89.72 | 1,072,488 | -0.38(-0.42%) |
Apr 01, 2022 | 89.08 | 90.16 | 88.51 | 90.10 | 1,311,154 | +0.98(+1.10%) |
Mar 31, 2022 | 89.04 | 90.04 | 89.04 | 89.12 | 1,591,588 | -0.06(-0.06%) |
Mar 30, 2022 | 87.99 | 89.23 | 87.61 | 89.18 | 1,844,136 | +1.35(+1.54%) |
Mar 29, 2022 | 87.47 | 87.89 | 86.90 | 87.83 | 1,613,536 | +0.57(+0.65%) |
Mar 28, 2022 | 86.30 | 87.45 | 85.53 | 87.26 | 1,933,244 | +0.97(+1.12%) |
Mar 25, 2022 | 85.54 | 86.67 | 85.13 | 86.29 | 1,762,662 | +1.17(+1.37%) |
Mar 24, 2022 | 84.63 | 85.57 | 84.44 | 85.12 | 939,549 | +0.40(+0.47%) |
Mar 23, 2022 | 84.39 | 85.16 | 83.88 | 84.72 | 1,609,639 | +0.52(+0.62%) |
Mar 22, 2022 | 85.39 | 85.39 | 84.03 | 84.20 | 1,212,304 | -0.84(-0.98%) |
Mar 21, 2022 | 83.71 | 85.21 | 83.71 | 85.03 | 1,433,110 | +1.53(+1.83%) |
Mar 18, 2022 | 84.19 | 84.62 | 83.31 | 83.50 | 2,339,003 | -0.72(-0.86%) |
Mar 17, 2022 | 83.81 | 84.73 | 83.53 | 84.23 | 1,388,354 | +0.65(+0.77%) |
Mar 16, 2022 | 84.00 | 84.26 | 82.57 | 83.58 | 1,251,334 | -0.50(-0.60%) |
Mar 15, 2022 | 83.88 | 84.12 | 83.21 | 84.08 | 1,327,746 | +1.03(+1.24%) |
Mar 14, 2022 | 83.79 | 84.22 | 82.65 | 83.06 | 832,887 | -0.10(-0.13%) |
Mar 11, 2022 | 83.05 | 84.15 | 82.94 | 83.16 | 981,700 | -0.06(-0.07%) |
Mar 10, 2022 | 82.14 | 83.37 | 83.22 | 1,034,121 | +0.77(+0.93%) | |
Mar 09, 2022 | 84.20 | 84.20 | 82.33 | 82.45 | 2,031,352 | -0.96(-1.15%) |
Mar 08, 2022 | 85.04 | 85.19 | 83.39 | 83.41 | 1,700,638 | -1.17(-1.38%) |
Mar 07, 2022 | 84.59 | 84.84 | 83.45 | 84.58 | 1,893,284 | +0.05(+0.06%) |
Mar 04, 2022 | 82.18 | 84.61 | 81.98 | 84.53 | 1,226,638 | +2.10(+2.54%) |
Mar 03, 2022 | 81.34 | 82.76 | 81.34 | 82.43 | 962,299 | +1.24(+1.52%) |
Mar 02, 2022 | 80.12 | 81.44 | 80.01 | 81.20 | 1,373,514 | +1.13(+1.42%) |
Mar 01, 2022 | 81.11 | 81.57 | 79.33 | 80.06 | 1,285,439 | -1.10(-1.35%) |
Feb 28, 2022 | 80.56 | 81.38 | 80.28 | 81.16 | 1,608,881 | -0.08(-0.09%) |
Feb 25, 2022 | 79.41 | 81.26 | 79.52 | 81.24 | 1,412,697 | +2.63(+3.34%) |
Feb 24, 2022 | 78.65 | 79.02 | 77.21 | 78.61 | 1,334,040 | -0.48(-0.61%) |
Feb 23, 2022 | 80.18 | 80.46 | 78.99 | 79.09 | 927,675 | -1.10(-1.37%) |
Feb 22, 2022 | 80.54 | 81.03 | 79.30 | 80.19 | 1,027,726 | +0.24(+0.30%) |
Feb 18, 2022 | 79.95 | 0 | +0.15(+0.19%) | |||
Feb 17, 2022 | 79.65 | 80.30 | 78.89 | 79.80 | 1,117,504 | +0.04(+0.05%) |
Feb 16, 2022 | 79.71 | 80.15 | 78.88 | 79.76 | 850,697 | +0.08(+0.11%) |
Feb 15, 2022 | 80.87 | 81.25 | 79.28 | 79.68 | 1,015,021 | -0.71(-0.88%) |
Feb 14, 2022 | 81.41 | 81.64 | 79.45 | 80.39 | 1,402,779 | -0.56(-0.69%) |
Feb 11, 2022 | 81.01 | 81.50 | 80.53 | 80.94 | 1,429,449 | +0.15(+0.19%) |
Feb 10, 2022 | 82.12 | 82.55 | 80.61 | 80.79 | 1,175,483 | -2.03(-2.45%) |
Feb 09, 2022 | 83.02 | 83.32 | 82.49 | 82.82 | 1,033,347 | +0.30(+0.37%) |
Feb 08, 2022 | 82.81 | 83.00 | 82.30 | 82.52 | 905,734 | +0.03(+0.03%) |
Feb 07, 2022 | 81.84 | 82.75 | 81.58 | 82.49 | 1,352,621 | +0.45(+0.55%) |
Feb 04, 2022 | 82.42 | 83.03 | 81.47 | 82.04 | 854,756 | -1.07(-1.28%) |
Feb 03, 2022 | 83.83 | 82.99 | 83.10 | 971,381 | -0.52(-0.62%) | |
Feb 02, 2022 | 82.67 | 83.84 | 82.59 | 83.62 | 1,369,050 | +0.92(+1.11%) |