Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 92.87 | 93.78 | 92.47 | 92.50 | 1,690,276 | -0.44(-0.48%) |
Mar 30, 2022 | 92.21 | 92.95 | 91.92 | 92.94 | 1,135,673 | +1.03(+1.12%) |
Mar 29, 2022 | 91.73 | 91.93 | 90.73 | 91.92 | 1,467,849 | +0.58(+0.64%) |
Mar 28, 2022 | 90.92 | 91.34 | 90.36 | 91.33 | 866,850 | +0.44(+0.49%) |
Mar 25, 2022 | 89.80 | 90.92 | 89.65 | 90.89 | 1,164,162 | +1.35(+1.51%) |
Mar 24, 2022 | 88.78 | 89.94 | 88.48 | 89.53 | 1,404,128 | +1.05(+1.18%) |
Mar 23, 2022 | 88.39 | 89.02 | 87.74 | 88.49 | 1,601,862 | +0.10(+0.12%) |
Mar 22, 2022 | 88.96 | 89.01 | 87.73 | 88.38 | 1,743,759 | -0.31(-0.34%) |
Mar 21, 2022 | 87.90 | 89.32 | 87.90 | 88.69 | 1,265,650 | +0.95(+1.08%) |
Mar 18, 2022 | 88.55 | 89.10 | 87.52 | 87.75 | 3,025,372 | -1.03(-1.16%) |
Mar 17, 2022 | 87.80 | 89.25 | 87.64 | 88.77 | 2,543,293 | +1.10(+1.26%) |
Mar 16, 2022 | 87.66 | 87.81 | 86.36 | 87.67 | 2,255,659 | +0.01(+0.01%) |
Mar 15, 2022 | 87.95 | 88.02 | 86.82 | 87.66 | 1,943,213 | +0.75(+0.86%) |
Mar 14, 2022 | 87.48 | 88.05 | 86.62 | 86.91 | 1,707,362 | -0.07(-0.09%) |
Mar 11, 2022 | 86.68 | 87.93 | 86.68 | 86.99 | 1,370,657 | +0.28(+0.32%) |
Mar 10, 2022 | 85.40 | 86.88 | 86.71 | 2,200,510 | +0.89(+1.04%) | |
Mar 09, 2022 | 87.78 | 87.88 | 85.71 | 85.82 | 1,740,963 | -1.30(-1.49%) |
Mar 08, 2022 | 88.68 | 89.00 | 86.98 | 87.11 | 2,030,181 | -1.34(-1.52%) |
Mar 07, 2022 | 87.72 | 88.69 | 86.75 | 88.46 | 2,117,585 | +0.78(+0.89%) |
Mar 04, 2022 | 85.31 | 87.74 | 85.08 | 87.68 | 2,121,011 | +2.00(+2.34%) |
Mar 03, 2022 | 84.27 | 86.11 | 84.26 | 85.68 | 1,481,247 | +1.72(+2.05%) |
Mar 02, 2022 | 82.64 | 84.27 | 82.56 | 83.95 | 1,789,981 | +1.19(+1.43%) |
Mar 01, 2022 | 84.33 | 84.91 | 82.18 | 82.77 | 2,172,050 | -1.45(-1.73%) |
Feb 28, 2022 | 83.65 | 84.32 | 83.35 | 84.22 | 1,855,950 | +0.03(+0.03%) |
Feb 25, 2022 | 82.76 | 84.58 | 83.13 | 84.20 | 2,362,234 | +2.01(+2.45%) |
Feb 24, 2022 | 81.58 | 82.29 | 80.76 | 82.18 | 3,016,040 | +0.32(+0.38%) |
Feb 23, 2022 | 83.21 | 83.57 | 81.69 | 81.87 | 1,764,510 | -1.34(-1.61%) |
Feb 22, 2022 | 83.77 | 83.89 | 82.75 | 83.21 | 1,655,631 | -0.19(-0.23%) |
Feb 18, 2022 | 83.41 | 0 | +0.57(+0.68%) | |||
Feb 17, 2022 | 82.69 | 83.23 | 81.86 | 82.84 | 1,543,015 | +0.25(+0.30%) |
Feb 16, 2022 | 82.68 | 83.10 | 81.89 | 82.59 | 2,664,079 | +0.20(+0.25%) |
Feb 15, 2022 | 83.43 | 83.76 | 82.19 | 82.39 | 2,267,859 | -0.68(-0.81%) |
Feb 14, 2022 | 84.52 | 84.92 | 82.31 | 83.06 | 2,074,945 | -1.46(-1.73%) |
Feb 11, 2022 | 85.03 | 85.42 | 84.05 | 84.53 | 2,475,983 | -0.06(-0.07%) |
Feb 10, 2022 | 85.89 | 86.36 | 84.20 | 84.59 | 1,677,970 | -2.13(-2.46%) |
Feb 09, 2022 | 87.36 | 87.68 | 86.34 | 86.72 | 1,558,139 | -0.14(-0.16%) |
Feb 08, 2022 | 87.61 | 87.71 | 86.68 | 86.86 | 1,311,012 | -0.23(-0.26%) |
Feb 07, 2022 | 86.97 | 87.49 | 86.23 | 87.09 | 1,652,245 | +0.07(+0.08%) |
Feb 04, 2022 | 87.38 | 88.27 | 86.37 | 87.01 | 1,736,282 | -0.97(-1.10%) |
Feb 03, 2022 | 88.92 | 87.71 | 87.98 | 2,094,393 | -0.40(-0.45%) | |
Feb 02, 2022 | 87.33 | 88.73 | 87.25 | 88.38 | 1,980,263 | +0.88(+1.01%) |
Feb 01, 2022 | 89.13 | 89.43 | 86.71 | 87.49 | 1,974,260 | -1.73(-1.94%) |
Jan 31, 2022 | 87.93 | 89.39 | 89.22 | 1,328,493 | +0.43(+0.49%) | |
Jan 28, 2022 | 87.19 | 88.88 | 86.81 | 88.79 | 1,204,327 | +1.34(+1.54%) |
Jan 27, 2022 | 86.97 | 88.59 | 86.77 | 87.45 | 1,424,394 | +0.92(+1.06%) |
Jan 26, 2022 | 86.89 | 87.86 | 85.85 | 86.53 | 1,597,832 | -0.59(-0.68%) |
Jan 25, 2022 | 86.82 | 87.58 | 86.09 | 87.12 | 1,378,299 | -0.35(-0.40%) |
Jan 24, 2022 | 87.94 | 89.16 | 85.40 | 87.46 | 1,943,150 | -1.71(-1.92%) |
Jan 21, 2022 | 89.80 | 90.77 | 88.81 | 89.17 | 1,952,657 | +0.29(+0.33%) |
Jan 20, 2022 | 88.42 | 89.41 | 88.09 | 88.88 | 1,532,779 | +0.59(+0.67%) |
Jan 19, 2022 | 88.27 | 89.39 | 87.53 | 88.29 | 2,042,289 | +0.24(+0.27%) |
Jan 18, 2022 | 87.98 | 88.24 | 86.45 | 88.05 | 1,459,738 | -0.44(-0.50%) |
Jan 14, 2022 | 88.49 | 0 | -0.95(-1.06%) | |||
Jan 13, 2022 | 88.51 | 89.46 | 88.09 | 89.44 | 1,204,395 | +1.45(+1.65%) |
Jan 12, 2022 | 87.10 | 88.17 | 86.58 | 87.99 | 1,336,575 | +0.35(+0.40%) |
Jan 11, 2022 | 89.29 | 89.46 | 87.16 | 87.64 | 1,197,006 | -1.45(-1.63%) |
Jan 10, 2022 | 89.40 | 89.87 | 88.68 | 89.09 | 1,298,040 | -0.29(-0.32%) |
Jan 07, 2022 | 88.50 | 89.82 | 87.83 | 89.38 | 1,311,142 | +0.79(+0.89%) |
Jan 06, 2022 | 89.63 | 90.07 | 88.49 | 88.59 | 1,045,696 | -0.56(-0.63%) |
Jan 05, 2022 | 87.95 | 89.88 | 87.95 | 89.15 | 1,190,284 | +1.02(+1.16%) |
Jan 04, 2022 | 88.16 | 89.17 | 87.87 | 88.13 | 1,234,685 | -0.22(-0.25%) |