Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 94.67 | 95.10 | 92.59 | 92.73 | 2,184,147 | -2.53(-2.66%) |
Apr 28, 2022 | 94.90 | 95.86 | 94.29 | 95.26 | 1,428,438 | +0.64(+0.68%) |
Apr 27, 2022 | 95.10 | 96.08 | 94.23 | 94.62 | 1,226,138 | -0.50(-0.53%) |
Apr 26, 2022 | 94.93 | 96.37 | 94.64 | 95.12 | 1,427,290 | -0.26(-0.27%) |
Apr 25, 2022 | 96.58 | 96.75 | 94.07 | 95.38 | 1,496,973 | -0.99(-1.03%) |
Apr 22, 2022 | 98.04 | 98.04 | 96.19 | 96.37 | 1,635,319 | -1.65(-1.68%) |
Apr 21, 2022 | 97.51 | 99.00 | 97.12 | 98.02 | 1,230,855 | +0.33(+0.34%) |
Apr 20, 2022 | 97.75 | 98.20 | 97.09 | 97.68 | 1,171,205 | +0.82(+0.84%) |
Apr 19, 2022 | 95.84 | 97.15 | 95.60 | 96.87 | 1,561,496 | +1.56(+1.63%) |
Apr 18, 2022 | 95.86 | 96.40 | 94.71 | 95.31 | 959,585 | -0.32(-0.34%) |
Apr 14, 2022 | 96.04 | 96.49 | 95.60 | 95.64 | 1,036,449 | -0.01(-0.01%) |
Apr 13, 2022 | 96.83 | 97.07 | 95.51 | 95.64 | 1,222,457 | -1.12(-1.16%) |
Apr 12, 2022 | 95.76 | 96.97 | 95.21 | 96.77 | 1,362,116 | +0.70(+0.72%) |
Apr 11, 2022 | 97.08 | 97.71 | 95.95 | 96.07 | 1,312,581 | -0.77(-0.79%) |
Apr 08, 2022 | 96.61 | 97.47 | 96.19 | 96.84 | 1,492,224 | +0.63(+0.66%) |
Apr 07, 2022 | 96.39 | 96.75 | 95.39 | 96.21 | 1,674,577 | -0.15(-0.15%) |
Apr 06, 2022 | 94.76 | 96.81 | 94.55 | 96.36 | 1,460,738 | +2.08(+2.20%) |
Apr 05, 2022 | 93.19 | 95.18 | 93.19 | 94.28 | 1,708,374 | +1.15(+1.23%) |
Apr 04, 2022 | 93.15 | 93.38 | 91.91 | 93.13 | 1,189,284 | -0.59(-0.63%) |
Apr 01, 2022 | 92.45 | 93.77 | 92.02 | 93.73 | 1,505,470 | +1.22(+1.32%) |
Mar 31, 2022 | 92.87 | 93.78 | 92.47 | 92.50 | 1,690,215 | -0.44(-0.48%) |
Mar 30, 2022 | 92.22 | 92.96 | 91.92 | 92.95 | 1,135,631 | +1.03(+1.12%) |
Mar 29, 2022 | 91.73 | 91.94 | 90.73 | 91.92 | 1,467,796 | +0.58(+0.64%) |
Mar 28, 2022 | 90.93 | 91.34 | 90.36 | 91.33 | 866,819 | +0.44(+0.49%) |
Mar 25, 2022 | 89.81 | 90.93 | 89.65 | 90.89 | 1,164,120 | +1.35(+1.51%) |
Mar 24, 2022 | 88.79 | 89.94 | 88.48 | 89.54 | 1,404,077 | +1.05(+1.18%) |
Mar 23, 2022 | 88.40 | 89.03 | 87.74 | 88.49 | 1,601,804 | +0.10(+0.12%) |
Mar 22, 2022 | 88.96 | 89.02 | 87.73 | 88.39 | 1,743,695 | -0.31(-0.34%) |
Mar 21, 2022 | 87.91 | 89.32 | 87.91 | 88.69 | 1,265,604 | +0.95(+1.08%) |
Mar 18, 2022 | 88.55 | 89.10 | 87.53 | 87.75 | 3,025,262 | -1.03(-1.16%) |
Mar 17, 2022 | 87.80 | 89.25 | 87.65 | 88.78 | 2,543,200 | +1.10(+1.26%) |
Mar 16, 2022 | 87.66 | 87.81 | 86.37 | 87.67 | 2,255,576 | +0.01(+0.01%) |
Mar 15, 2022 | 87.95 | 88.02 | 86.82 | 87.66 | 1,943,142 | +0.75(+0.86%) |
Mar 14, 2022 | 87.48 | 88.05 | 86.62 | 86.91 | 1,707,300 | -0.07(-0.09%) |
Mar 11, 2022 | 86.68 | 87.93 | 86.68 | 86.99 | 1,370,607 | +0.28(+0.32%) |
Mar 10, 2022 | 85.40 | 86.89 | 86.71 | 2,200,430 | +0.89(+1.04%) | |
Mar 09, 2022 | 87.79 | 87.89 | 85.71 | 85.82 | 1,740,900 | -1.30(-1.49%) |
Mar 08, 2022 | 88.68 | 89.00 | 86.98 | 87.12 | 2,030,107 | -1.34(-1.52%) |
Mar 07, 2022 | 87.72 | 88.69 | 86.76 | 88.46 | 2,117,508 | +0.78(+0.89%) |
Mar 04, 2022 | 85.31 | 87.74 | 85.08 | 87.68 | 2,120,934 | +2.00(+2.34%) |
Mar 03, 2022 | 84.27 | 86.12 | 84.26 | 85.68 | 1,481,193 | +1.72(+2.05%) |
Mar 02, 2022 | 82.64 | 84.27 | 82.56 | 83.96 | 1,789,916 | +1.19(+1.43%) |
Mar 01, 2022 | 84.34 | 84.91 | 82.18 | 82.77 | 2,171,970 | -1.45(-1.73%) |
Feb 28, 2022 | 83.65 | 84.32 | 83.36 | 84.23 | 1,855,883 | +0.03(+0.03%) |
Feb 25, 2022 | 82.76 | 84.58 | 83.13 | 84.20 | 2,362,148 | +2.01(+2.45%) |
Feb 24, 2022 | 81.59 | 82.29 | 80.76 | 82.19 | 3,015,930 | +0.32(+0.38%) |
Feb 23, 2022 | 83.22 | 83.57 | 81.70 | 81.87 | 1,764,445 | -1.34(-1.61%) |
Feb 22, 2022 | 83.77 | 83.89 | 82.75 | 83.22 | 1,655,570 | -0.19(-0.23%) |
Feb 18, 2022 | 83.41 | 0 | +0.57(+0.68%) | |||
Feb 17, 2022 | 82.69 | 83.23 | 81.86 | 82.85 | 1,542,959 | +0.25(+0.30%) |
Feb 16, 2022 | 82.68 | 83.11 | 81.90 | 82.60 | 2,663,982 | +0.20(+0.25%) |
Feb 15, 2022 | 83.43 | 83.76 | 82.19 | 82.39 | 2,267,777 | -0.68(-0.81%) |
Feb 14, 2022 | 84.52 | 84.92 | 82.32 | 83.07 | 2,074,869 | -1.46(-1.73%) |
Feb 11, 2022 | 85.03 | 85.43 | 84.05 | 84.53 | 2,475,892 | -0.06(-0.07%) |
Feb 10, 2022 | 85.90 | 86.36 | 84.20 | 84.59 | 1,677,909 | -2.13(-2.46%) |
Feb 09, 2022 | 87.37 | 87.68 | 86.35 | 86.72 | 1,558,083 | -0.14(-0.16%) |
Feb 08, 2022 | 87.62 | 87.72 | 86.68 | 86.86 | 1,310,964 | -0.23(-0.26%) |
Feb 07, 2022 | 86.97 | 87.50 | 86.24 | 87.09 | 1,652,185 | +0.07(+0.08%) |
Feb 04, 2022 | 87.39 | 88.28 | 86.37 | 87.02 | 1,736,219 | -0.97(-1.10%) |
Feb 03, 2022 | 88.92 | 87.72 | 87.98 | 2,094,317 | -0.40(-0.45%) | |
Feb 02, 2022 | 87.33 | 88.74 | 87.26 | 88.38 | 1,980,191 | +0.88(+1.01%) |