Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 96.59 | 97.71 | 95.61 | 97.02 | 1,818,321 | +0.15(+0.15%) |
Mar 30, 2022 | 97.06 | 97.41 | 95.18 | 96.87 | 1,083,319 | -0.58(-0.59%) |
Mar 29, 2022 | 97.12 | 98.40 | 97.08 | 97.45 | 1,005,992 | +0.58(+0.59%) |
Mar 28, 2022 | 95.78 | 96.87 | 95.30 | 96.87 | 625,310 | +1.23(+1.29%) |
Mar 25, 2022 | 95.33 | 96.23 | 95.04 | 95.64 | 690,000 | +0.71(+0.75%) |
Mar 24, 2022 | 94.87 | 95.44 | 94.36 | 94.93 | 704,277 | +0.10(+0.10%) |
Mar 23, 2022 | 95.83 | 96.13 | 94.34 | 94.83 | 644,546 | -0.70(-0.74%) |
Mar 22, 2022 | 95.90 | 96.46 | 94.16 | 95.53 | 1,176,423 | +0.31(+0.33%) |
Mar 21, 2022 | 94.69 | 95.78 | 93.89 | 95.22 | 1,261,650 | +0.59(+0.62%) |
Mar 18, 2022 | 95.21 | 95.21 | 93.81 | 94.63 | 2,082,838 | -0.33(-0.35%) |
Mar 17, 2022 | 95.00 | 95.48 | 93.98 | 94.97 | 1,094,148 | +0.19(+0.20%) |
Mar 16, 2022 | 96.66 | 96.66 | 93.28 | 94.78 | 1,378,873 | -1.82(-1.88%) |
Mar 15, 2022 | 95.53 | 96.88 | 94.33 | 96.60 | 1,330,005 | +2.26(+2.40%) |
Mar 14, 2022 | 93.65 | 94.52 | 93.04 | 94.33 | 1,112,577 | +1.44(+1.56%) |
Mar 11, 2022 | 93.75 | 94.75 | 92.84 | 92.89 | 918,031 | -0.75(-0.80%) |
Mar 10, 2022 | 94.60 | 93.12 | 93.64 | 1,361,979 | -1.11(-1.17%) | |
Mar 09, 2022 | 93.97 | 95.31 | 92.37 | 94.75 | 1,682,065 | +1.70(+1.83%) |
Mar 08, 2022 | 98.64 | 99.65 | 92.89 | 93.05 | 2,288,247 | -6.24(-6.28%) |
Mar 07, 2022 | 97.91 | 100.33 | 96.77 | 99.29 | 1,759,669 | +1.00(+1.01%) |
Mar 04, 2022 | 96.02 | 98.45 | 95.80 | 98.29 | 1,356,804 | +1.45(+1.50%) |
Mar 03, 2022 | 95.12 | 97.17 | 94.90 | 96.84 | 1,708,642 | +2.17(+2.29%) |
Mar 02, 2022 | 93.67 | 95.18 | 93.19 | 94.67 | 1,439,105 | +0.09(+0.09%) |
Mar 01, 2022 | 95.40 | 96.25 | 94.07 | 94.59 | 1,463,754 | -0.94(-0.98%) |
Feb 28, 2022 | 95.13 | 95.87 | 94.33 | 95.52 | 2,240,780 | -0.83(-0.86%) |
Feb 25, 2022 | 93.46 | 96.36 | 94.19 | 96.35 | 1,452,018 | +3.55(+3.83%) |
Feb 24, 2022 | 93.18 | 94.21 | 91.63 | 92.80 | 1,977,619 | -1.21(-1.29%) |
Feb 23, 2022 | 94.74 | 95.42 | 93.79 | 94.01 | 1,213,960 | -0.41(-0.43%) |
Feb 22, 2022 | 95.95 | 96.23 | 94.06 | 94.42 | 1,708,127 | -2.01(-2.09%) |
Feb 18, 2022 | 96.43 | 0 | +1.79(+1.89%) | |||
Feb 17, 2022 | 93.76 | 95.11 | 93.02 | 94.64 | 1,340,981 | +0.90(+0.96%) |
Feb 16, 2022 | 94.37 | 94.82 | 92.84 | 93.75 | 1,581,014 | -0.63(-0.67%) |
Feb 15, 2022 | 95.47 | 96.63 | 94.00 | 94.38 | 1,573,065 | -0.87(-0.91%) |
Feb 14, 2022 | 95.54 | 96.23 | 94.55 | 95.25 | 2,111,703 | -0.07(-0.07%) |
Feb 11, 2022 | 96.55 | 96.62 | 95.19 | 95.31 | 4,501,449 | -0.79(-0.82%) |
Feb 10, 2022 | 97.54 | 97.62 | 95.75 | 96.10 | 2,068,657 | -1.72(-1.76%) |
Feb 09, 2022 | 98.61 | 98.75 | 97.59 | 97.83 | 1,663,079 | -0.31(-0.32%) |
Feb 08, 2022 | 98.87 | 99.11 | 98.05 | 98.14 | 1,808,628 | -0.33(-0.34%) |
Feb 07, 2022 | 98.75 | 99.13 | 98.02 | 98.47 | 1,616,194 | +0.16(+0.16%) |
Feb 04, 2022 | 99.49 | 99.82 | 97.74 | 98.31 | 2,783,238 | -2.01(-2.00%) |
Feb 03, 2022 | 99.32 | 101.34 | 100.32 | 1,646,722 | -0.15(-0.15%) | |
Feb 02, 2022 | 99.47 | 100.83 | 99.00 | 100.47 | 1,854,929 | +1.01(+1.02%) |
Feb 01, 2022 | 100.21 | 100.47 | 98.19 | 99.45 | 1,569,847 | -0.49(-0.49%) |
Jan 31, 2022 | 99.79 | 99.94 | 4,875,568 | -0.34(-0.34%) | ||
Jan 28, 2022 | 94.11 | 100.34 | 93.33 | 100.28 | 3,485,656 | +4.23(+4.40%) |
Jan 27, 2022 | 96.79 | 97.75 | 95.62 | 96.05 | 2,679,474 | -0.28(-0.29%) |
Jan 26, 2022 | 95.72 | 98.17 | 95.07 | 96.34 | 3,626,813 | -2.61(-2.64%) |
Jan 25, 2022 | 99.74 | 100.11 | 98.11 | 98.95 | 1,799,399 | -0.77(-0.77%) |
Jan 24, 2022 | 101.25 | 101.72 | 98.04 | 99.72 | 2,310,774 | -0.95(-0.95%) |
Jan 21, 2022 | 99.96 | 101.67 | 99.96 | 100.67 | 1,825,158 | +1.38(+1.39%) |
Jan 20, 2022 | 99.81 | 101.31 | 99.11 | 99.29 | 1,678,110 | -0.92(-0.92%) |
Jan 19, 2022 | 100.67 | 102.07 | 100.06 | 100.21 | 2,038,435 | -0.28(-0.28%) |
Jan 18, 2022 | 101.55 | 101.74 | 99.71 | 100.49 | 2,610,549 | -0.97(-0.96%) |
Jan 14, 2022 | 101.47 | 0 | +0.91(+0.90%) | |||
Jan 13, 2022 | 99.78 | 101.27 | 99.29 | 100.56 | 2,379,108 | +0.67(+0.67%) |
Jan 12, 2022 | 98.66 | 100.01 | 98.00 | 99.89 | 2,053,173 | +0.76(+0.77%) |
Jan 11, 2022 | 99.82 | 100.20 | 97.70 | 99.13 | 2,613,170 | -0.95(-0.95%) |
Jan 10, 2022 | 100.83 | 101.63 | 99.66 | 100.09 | 2,333,759 | -0.78(-0.77%) |
Jan 07, 2022 | 100.00 | 101.63 | 99.72 | 100.86 | 2,021,503 | +0.87(+0.87%) |
Jan 06, 2022 | 99.81 | 101.25 | 99.56 | 100.00 | 1,382,384 | +0.17(+0.17%) |
Jan 05, 2022 | 99.37 | 100.49 | 99.36 | 99.83 | 1,490,162 | +0.70(+0.71%) |
Jan 04, 2022 | 98.23 | 99.84 | 96.94 | 99.13 | 1,512,834 | +0.11(+0.11%) |