Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.93 | 88.88 | 85.38 | 85.92 | 9,787,287 | -1.83(-2.08%) |
Apr 28, 2022 | 83.69 | 88.57 | 82.04 | 87.75 | 10,584,438 | +4.04(+4.82%) |
Apr 27, 2022 | 82.50 | 84.49 | 79.85 | 83.71 | 7,521,599 | +1.57(+1.91%) |
Apr 26, 2022 | 83.21 | 84.81 | 82.13 | 82.14 | 6,637,211 | -0.31(-0.37%) |
Apr 25, 2022 | 83.65 | 84.03 | 79.88 | 82.45 | 13,243,961 | -3.91(-4.53%) |
Apr 22, 2022 | 88.04 | 89.46 | 86.15 | 86.36 | 7,208,544 | -2.39(-2.70%) |
Apr 21, 2022 | 92.76 | 93.33 | 88.43 | 88.75 | 6,993,016 | -3.60(-3.90%) |
Apr 20, 2022 | 91.84 | 93.07 | 91.19 | 92.35 | 6,735,611 | +1.00(+1.09%) |
Apr 19, 2022 | 92.50 | 93.17 | 90.87 | 91.35 | 5,926,962 | -1.72(-1.85%) |
Apr 18, 2022 | 92.39 | 93.65 | 91.48 | 93.07 | 5,410,378 | +1.89(+2.07%) |
Apr 14, 2022 | 90.12 | 92.09 | 89.81 | 91.18 | 7,045,838 | +1.03(+1.14%) |
Apr 13, 2022 | 90.92 | 91.51 | 88.98 | 90.16 | 8,186,616 | +0.21(+0.23%) |
Apr 12, 2022 | 90.00 | 91.64 | 89.42 | 89.95 | 8,239,773 | +1.82(+2.06%) |
Apr 11, 2022 | 91.66 | 91.75 | 87.96 | 88.13 | 7,784,202 | -4.56(-4.92%) |
Apr 08, 2022 | 90.57 | 92.93 | 90.43 | 92.69 | 6,865,107 | +2.78(+3.09%) |
Apr 07, 2022 | 88.81 | 90.13 | 87.17 | 89.92 | 6,985,691 | +2.18(+2.48%) |
Apr 06, 2022 | 89.73 | 90.10 | 87.09 | 87.74 | 6,314,650 | -0.46(-0.52%) |
Apr 05, 2022 | 90.72 | 91.44 | 88.06 | 88.20 | 6,343,911 | -2.25(-2.49%) |
Apr 04, 2022 | 91.22 | 91.67 | 89.61 | 90.45 | 5,500,028 | -0.03(-0.03%) |
Apr 01, 2022 | 90.09 | 91.44 | 89.30 | 90.47 | 7,708,727 | +0.52(+0.58%) |
Mar 31, 2022 | 89.95 | 92.15 | 89.41 | 89.95 | 10,869,984 | -0.99(-1.09%) |
Mar 30, 2022 | 91.16 | 92.43 | 90.49 | 90.94 | 6,746,902 | +0.64(+0.71%) |
Mar 29, 2022 | 89.67 | 90.53 | 87.75 | 90.30 | 12,239,388 | -2.52(-2.71%) |
Mar 28, 2022 | 94.22 | 94.29 | 92.38 | 92.82 | 6,791,293 | -3.59(-3.72%) |
Mar 25, 2022 | 93.42 | 96.43 | 93.11 | 96.41 | 8,735,712 | +2.65(+2.83%) |
Mar 24, 2022 | 94.14 | 94.93 | 93.05 | 93.75 | 6,904,679 | +0.15(+0.16%) |
Mar 23, 2022 | 92.57 | 94.19 | 92.54 | 93.60 | 8,564,483 | +2.33(+2.55%) |
Mar 22, 2022 | 92.08 | 92.26 | 89.97 | 91.27 | 7,201,354 | -0.89(-0.96%) |
Mar 21, 2022 | 90.73 | 93.24 | 90.46 | 92.16 | 9,040,414 | +2.83(+3.17%) |
Mar 18, 2022 | 88.88 | 89.82 | 88.31 | 89.32 | 18,004,418 | +0.69(+0.78%) |
Mar 17, 2022 | 86.68 | 88.84 | 86.55 | 88.63 | 9,888,497 | +3.60(+4.23%) |
Mar 16, 2022 | 85.38 | 85.88 | 84.39 | 85.04 | 10,385,618 | -0.21(-0.24%) |
Mar 15, 2022 | 83.28 | 85.93 | 82.80 | 85.24 | 9,882,464 | -1.35(-1.55%) |
Mar 14, 2022 | 87.33 | 87.49 | 84.49 | 86.59 | 11,743,026 | -1.67(-1.89%) |
Mar 11, 2022 | 88.63 | 90.63 | 88.03 | 88.26 | 8,548,459 | -1.17(-1.31%) |
Mar 10, 2022 | 87.24 | 89.53 | 86.49 | 89.43 | 10,568,832 | +3.15(+3.65%) |
Mar 09, 2022 | 85.52 | 88.54 | 83.19 | 86.28 | 14,110,976 | -2.32(-2.62%) |
Mar 08, 2022 | 91.04 | 93.67 | 85.97 | 88.61 | 19,210,840 | -2.22(-2.44%) |
Mar 07, 2022 | 91.02 | 93.06 | 88.89 | 90.82 | 15,369,024 | +0.90(+1.00%) |
Mar 04, 2022 | 87.54 | 89.99 | 87.39 | 89.93 | 12,244,577 | +2.56(+2.94%) |
Mar 03, 2022 | 87.17 | 88.06 | 85.76 | 87.36 | 9,700,324 | -0.56(-0.64%) |
Mar 02, 2022 | 88.22 | 89.66 | 87.16 | 87.93 | 18,025,332 | +0.97(+1.11%) |
Mar 01, 2022 | 85.96 | 88.30 | 85.02 | 86.96 | 16,107,628 | +1.88(+2.21%) |
Feb 28, 2022 | 81.32 | 85.26 | 80.58 | 85.07 | 16,829,892 | +3.22(+3.93%) |
Feb 25, 2022 | 79.26 | 82.08 | 79.32 | 81.85 | 11,778,146 | +3.17(+4.04%) |
Feb 24, 2022 | 80.71 | 80.94 | 76.49 | 78.68 | 12,831,539 | -0.45(-0.57%) |
Feb 23, 2022 | 78.92 | 80.25 | 78.34 | 79.13 | 8,198,893 | +0.36(+0.46%) |
Feb 22, 2022 | 83.16 | 83.23 | 77.50 | 78.77 | 10,332,215 | -1.61(-2.01%) |
Feb 18, 2022 | 80.38 | 0 | -1.37(-1.68%) | |||
Feb 17, 2022 | 80.86 | 82.37 | 80.86 | 81.76 | 7,629,474 | +0.85(+1.05%) |
Feb 16, 2022 | 80.51 | 82.42 | 80.39 | 80.90 | 7,641,384 | +0.48(+0.59%) |
Feb 15, 2022 | 79.53 | 80.64 | 78.68 | 80.43 | 9,343,258 | -1.68(-2.04%) |
Feb 14, 2022 | 82.96 | 83.15 | 80.90 | 82.10 | 7,979,893 | -1.77(-2.11%) |
Feb 11, 2022 | 82.36 | 84.02 | 81.93 | 83.87 | 10,682,959 | +1.86(+2.26%) |
Feb 10, 2022 | 82.31 | 84.17 | 81.46 | 82.02 | 8,006,892 | -0.93(-1.12%) |
Feb 09, 2022 | 81.68 | 83.92 | 81.43 | 82.94 | 7,806,295 | +1.45(+1.77%) |
Feb 08, 2022 | 82.05 | 83.12 | 80.31 | 81.50 | 8,384,097 | -1.44(-1.73%) |
Feb 07, 2022 | 80.69 | 84.09 | 80.03 | 82.93 | 9,436,186 | +0.95(+1.16%) |
Feb 04, 2022 | 82.10 | 84.71 | 81.87 | 81.98 | 13,487,481 | +0.89(+1.10%) |
Feb 03, 2022 | 82.79 | 79.84 | 81.09 | 14,854,539 | -1.20(-1.45%) | |
Feb 02, 2022 | 80.71 | 82.64 | 79.40 | 82.28 | 9,859,174 | +0.60(+0.73%) |