Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 90.29 | 90.34 | 88.23 | 88.35 | 1,622,211 | -2.42(-2.67%) |
Apr 28, 2022 | 90.00 | 90.95 | 89.40 | 90.77 | 1,214,999 | +1.07(+1.19%) |
Apr 27, 2022 | 90.29 | 91.00 | 89.17 | 89.71 | 1,091,900 | -0.56(-0.62%) |
Apr 26, 2022 | 91.06 | 91.96 | 90.25 | 90.27 | 929,913 | -0.95(-1.04%) |
Apr 25, 2022 | 92.36 | 92.68 | 90.19 | 91.22 | 1,470,098 | -0.91(-0.99%) |
Apr 22, 2022 | 92.90 | 93.19 | 91.94 | 92.13 | 1,168,558 | -0.88(-0.95%) |
Apr 21, 2022 | 93.66 | 94.34 | 92.87 | 93.02 | 1,243,899 | -0.67(-0.71%) |
Apr 20, 2022 | 92.74 | 93.80 | 92.43 | 93.68 | 1,317,894 | +1.80(+1.96%) |
Apr 19, 2022 | 91.81 | 92.07 | 91.49 | 91.88 | 1,168,546 | +0.51(+0.56%) |
Apr 18, 2022 | 91.83 | 92.25 | 90.93 | 91.37 | 797,682 | -0.16(-0.18%) |
Apr 14, 2022 | 91.86 | 92.17 | 91.45 | 91.53 | 836,264 | +0.00(+0.00%) |
Apr 13, 2022 | 92.01 | 92.27 | 91.09 | 91.53 | 1,190,628 | -0.48(-0.52%) |
Apr 12, 2022 | 91.53 | 92.45 | 91.10 | 92.01 | 891,405 | +0.26(+0.28%) |
Apr 11, 2022 | 92.44 | 92.83 | 91.51 | 91.75 | 1,153,651 | -0.56(-0.61%) |
Apr 08, 2022 | 92.47 | 92.74 | 91.68 | 92.31 | 1,422,029 | +0.26(+0.28%) |
Apr 07, 2022 | 92.25 | 92.36 | 91.23 | 92.05 | 1,509,951 | -0.31(-0.34%) |
Apr 06, 2022 | 90.55 | 92.72 | 90.42 | 92.37 | 1,825,268 | +2.08(+2.31%) |
Apr 05, 2022 | 89.92 | 91.12 | 89.82 | 90.29 | 1,481,796 | +0.52(+0.58%) |
Apr 04, 2022 | 89.60 | 90.17 | 88.64 | 89.76 | 1,071,975 | -0.38(-0.42%) |
Apr 01, 2022 | 89.13 | 90.20 | 88.56 | 90.14 | 1,310,527 | +0.98(+1.10%) |
Mar 31, 2022 | 89.08 | 90.09 | 89.08 | 89.16 | 1,590,827 | -0.06(-0.06%) |
Mar 30, 2022 | 88.03 | 89.27 | 87.65 | 89.22 | 1,843,254 | +1.35(+1.54%) |
Mar 29, 2022 | 87.51 | 87.93 | 86.94 | 87.87 | 1,612,765 | +0.57(+0.65%) |
Mar 28, 2022 | 86.34 | 87.49 | 85.57 | 87.30 | 1,932,319 | +0.97(+1.12%) |
Mar 25, 2022 | 85.58 | 86.71 | 85.17 | 86.33 | 1,761,819 | +1.17(+1.37%) |
Mar 24, 2022 | 84.68 | 85.61 | 84.49 | 85.16 | 939,100 | +0.40(+0.47%) |
Mar 23, 2022 | 84.43 | 85.20 | 83.92 | 84.76 | 1,608,869 | +0.52(+0.62%) |
Mar 22, 2022 | 85.43 | 85.43 | 84.07 | 84.24 | 1,211,724 | -0.84(-0.98%) |
Mar 21, 2022 | 83.75 | 85.25 | 83.75 | 85.07 | 1,432,425 | +1.53(+1.83%) |
Mar 18, 2022 | 84.23 | 84.66 | 83.35 | 83.54 | 2,337,885 | -0.72(-0.86%) |
Mar 17, 2022 | 83.85 | 84.77 | 83.57 | 84.27 | 1,387,690 | +0.65(+0.77%) |
Mar 16, 2022 | 84.04 | 84.30 | 82.61 | 83.62 | 1,250,735 | -0.50(-0.60%) |
Mar 15, 2022 | 83.92 | 84.16 | 83.25 | 84.12 | 1,327,111 | +1.03(+1.24%) |
Mar 14, 2022 | 83.83 | 84.26 | 82.69 | 83.10 | 832,489 | -0.10(-0.13%) |
Mar 11, 2022 | 83.09 | 84.19 | 82.98 | 83.20 | 981,230 | -0.06(-0.07%) |
Mar 10, 2022 | 82.18 | 83.41 | 83.26 | 1,033,627 | +0.77(+0.93%) | |
Mar 09, 2022 | 84.24 | 84.24 | 82.37 | 82.49 | 2,030,380 | -0.96(-1.15%) |
Mar 08, 2022 | 85.08 | 85.23 | 83.43 | 83.45 | 1,699,824 | -1.17(-1.38%) |
Mar 07, 2022 | 84.63 | 84.88 | 83.49 | 84.62 | 1,892,379 | +0.05(+0.06%) |
Mar 04, 2022 | 82.22 | 84.65 | 82.02 | 84.57 | 1,226,052 | +2.10(+2.54%) |
Mar 03, 2022 | 81.38 | 82.80 | 81.38 | 82.47 | 961,839 | +1.24(+1.52%) |
Mar 02, 2022 | 80.16 | 81.48 | 80.05 | 81.24 | 1,372,858 | +1.13(+1.42%) |
Mar 01, 2022 | 81.15 | 81.60 | 79.37 | 80.10 | 1,284,825 | -1.10(-1.35%) |
Feb 28, 2022 | 80.60 | 81.42 | 80.32 | 81.20 | 1,608,112 | -0.08(-0.09%) |
Feb 25, 2022 | 79.45 | 81.30 | 79.55 | 81.27 | 1,412,022 | +2.63(+3.34%) |
Feb 24, 2022 | 78.69 | 79.05 | 77.25 | 78.65 | 1,333,402 | -0.48(-0.61%) |
Feb 23, 2022 | 80.22 | 80.50 | 79.03 | 79.13 | 927,232 | -1.10(-1.37%) |
Feb 22, 2022 | 80.57 | 81.07 | 79.34 | 80.23 | 1,027,235 | +0.24(+0.30%) |
Feb 18, 2022 | 79.99 | 0 | +0.15(+0.19%) | |||
Feb 17, 2022 | 79.69 | 80.34 | 78.93 | 79.84 | 1,116,970 | +0.04(+0.05%) |
Feb 16, 2022 | 79.74 | 80.19 | 78.92 | 79.80 | 850,290 | +0.09(+0.11%) |
Feb 15, 2022 | 80.91 | 81.29 | 79.32 | 79.72 | 1,014,536 | -0.71(-0.88%) |
Feb 14, 2022 | 81.44 | 81.68 | 79.49 | 80.42 | 1,402,109 | -0.56(-0.69%) |
Feb 11, 2022 | 81.05 | 81.54 | 80.57 | 80.98 | 1,428,765 | +0.15(+0.19%) |
Feb 10, 2022 | 82.16 | 82.59 | 80.65 | 80.83 | 1,174,921 | -2.03(-2.45%) |
Feb 09, 2022 | 83.06 | 83.36 | 82.53 | 82.86 | 1,032,853 | +0.30(+0.37%) |
Feb 08, 2022 | 82.85 | 83.04 | 82.34 | 82.56 | 905,301 | +0.03(+0.03%) |
Feb 07, 2022 | 81.88 | 82.79 | 81.62 | 82.53 | 1,351,974 | +0.45(+0.55%) |
Feb 04, 2022 | 82.46 | 83.07 | 81.51 | 82.08 | 854,347 | -1.07(-1.28%) |
Feb 03, 2022 | 83.87 | 83.03 | 83.14 | 970,917 | -0.52(-0.62%) | |
Feb 02, 2022 | 82.71 | 83.88 | 82.62 | 83.66 | 1,368,396 | +0.92(+1.11%) |