Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 90.67 | 92.89 | 90.13 | 90.67 | 10,783,652 | -1.00(-1.09%) |
Mar 30, 2022 | 91.89 | 93.17 | 91.22 | 91.67 | 6,693,316 | +0.64(+0.71%) |
Mar 29, 2022 | 90.39 | 91.25 | 88.45 | 91.02 | 12,142,180 | -2.54(-2.71%) |
Mar 28, 2022 | 94.98 | 95.05 | 93.12 | 93.57 | 6,737,355 | -3.62(-3.72%) |
Mar 25, 2022 | 94.17 | 97.20 | 93.85 | 97.18 | 8,666,330 | +2.68(+2.83%) |
Mar 24, 2022 | 94.89 | 95.69 | 93.79 | 94.51 | 6,849,840 | +0.15(+0.16%) |
Mar 23, 2022 | 93.31 | 94.94 | 93.28 | 94.35 | 8,496,462 | +2.35(+2.55%) |
Mar 22, 2022 | 92.81 | 93.00 | 90.69 | 92.00 | 7,144,158 | -0.89(-0.96%) |
Mar 21, 2022 | 91.46 | 93.99 | 91.19 | 92.90 | 8,968,612 | +2.86(+3.17%) |
Mar 18, 2022 | 89.60 | 90.54 | 89.02 | 90.04 | 17,861,422 | +0.70(+0.78%) |
Mar 17, 2022 | 87.37 | 89.56 | 87.25 | 89.34 | 9,809,960 | +3.63(+4.23%) |
Mar 16, 2022 | 86.06 | 86.57 | 85.07 | 85.72 | 10,303,132 | -0.21(-0.24%) |
Mar 15, 2022 | 83.95 | 86.62 | 83.46 | 85.93 | 9,803,975 | -1.36(-1.55%) |
Mar 14, 2022 | 88.03 | 88.19 | 85.17 | 87.28 | 11,649,760 | -1.68(-1.89%) |
Mar 11, 2022 | 89.34 | 91.36 | 88.74 | 88.96 | 8,480,565 | -1.18(-1.31%) |
Mar 10, 2022 | 87.94 | 90.24 | 87.18 | 90.15 | 10,484,891 | +3.17(+3.65%) |
Mar 09, 2022 | 86.21 | 89.24 | 83.86 | 86.97 | 13,998,902 | -2.34(-2.62%) |
Mar 08, 2022 | 91.77 | 94.41 | 86.66 | 89.32 | 19,058,262 | -2.23(-2.44%) |
Mar 07, 2022 | 91.75 | 93.81 | 89.61 | 91.55 | 15,246,959 | +0.90(+1.00%) |
Mar 04, 2022 | 88.24 | 90.71 | 88.09 | 90.65 | 12,147,327 | +2.59(+2.94%) |
Mar 03, 2022 | 87.87 | 88.76 | 86.45 | 88.06 | 9,623,281 | -0.57(-0.64%) |
Mar 02, 2022 | 88.93 | 90.37 | 87.86 | 88.63 | 17,882,170 | +0.98(+1.11%) |
Mar 01, 2022 | 86.65 | 89.01 | 85.70 | 87.65 | 15,979,697 | +1.90(+2.21%) |
Feb 28, 2022 | 81.97 | 85.94 | 81.23 | 85.75 | 16,696,225 | +3.25(+3.93%) |
Feb 25, 2022 | 79.90 | 82.74 | 79.96 | 82.51 | 11,684,601 | +3.20(+4.04%) |
Feb 24, 2022 | 81.36 | 81.59 | 77.10 | 79.31 | 12,729,627 | -0.45(-0.57%) |
Feb 23, 2022 | 79.55 | 80.89 | 78.97 | 79.76 | 8,133,775 | +0.36(+0.46%) |
Feb 22, 2022 | 83.83 | 83.90 | 78.12 | 79.40 | 10,250,154 | -1.63(-2.01%) |
Feb 18, 2022 | 81.03 | 0 | -1.38(-1.68%) | |||
Feb 17, 2022 | 81.51 | 83.03 | 81.51 | 82.41 | 7,568,879 | +0.86(+1.05%) |
Feb 16, 2022 | 81.15 | 83.08 | 81.03 | 81.55 | 7,580,694 | +0.48(+0.59%) |
Feb 15, 2022 | 80.17 | 81.29 | 79.31 | 81.07 | 9,269,051 | -1.69(-2.04%) |
Feb 14, 2022 | 83.62 | 83.82 | 81.55 | 82.76 | 7,916,514 | -1.78(-2.11%) |
Feb 11, 2022 | 83.02 | 84.70 | 82.58 | 84.54 | 10,598,112 | +1.87(+2.26%) |
Feb 10, 2022 | 82.97 | 84.85 | 82.11 | 82.67 | 7,943,299 | -0.94(-1.12%) |
Feb 09, 2022 | 82.33 | 84.59 | 82.08 | 83.61 | 7,744,295 | +1.46(+1.77%) |
Feb 08, 2022 | 82.71 | 83.79 | 80.95 | 82.15 | 8,317,508 | -1.45(-1.73%) |
Feb 07, 2022 | 81.33 | 84.76 | 80.67 | 83.60 | 9,361,241 | +0.96(+1.16%) |
Feb 04, 2022 | 82.75 | 85.39 | 82.53 | 82.64 | 13,380,359 | +0.90(+1.10%) |
Feb 03, 2022 | 83.45 | 80.48 | 81.74 | 14,736,560 | -1.21(-1.45%) | |
Feb 02, 2022 | 81.36 | 83.30 | 80.04 | 82.94 | 9,780,869 | +0.60(+0.73%) |
Feb 01, 2022 | 78.62 | 82.65 | 78.45 | 82.34 | 10,473,593 | +2.63(+3.29%) |
Jan 31, 2022 | 79.86 | 80.44 | 79.71 | 8,381,470 | -0.54(-0.67%) | |
Jan 28, 2022 | 79.14 | 80.70 | 78.89 | 80.25 | 12,853,335 | -0.40(-0.49%) |
Jan 27, 2022 | 80.01 | 80.72 | 78.98 | 80.65 | 10,700,366 | +2.34(+2.99%) |
Jan 26, 2022 | 79.80 | 80.22 | 77.68 | 78.31 | 10,467,778 | -0.05(-0.06%) |
Jan 25, 2022 | 74.77 | 78.49 | 73.15 | 78.35 | 9,454,100 | +3.68(+4.93%) |
Jan 24, 2022 | 72.59 | 75.06 | 70.86 | 74.68 | 10,567,556 | +0.27(+0.36%) |
Jan 21, 2022 | 76.38 | 76.56 | 73.89 | 74.41 | 11,813,121 | -2.62(-3.40%) |
Jan 20, 2022 | 77.40 | 79.58 | 76.82 | 77.02 | 8,560,554 | -1.48(-1.89%) |
Jan 19, 2022 | 79.06 | 79.55 | 77.10 | 78.51 | 8,189,083 | -0.21(-0.26%) |
Jan 18, 2022 | 79.15 | 80.15 | 77.19 | 78.71 | 11,987,839 | +0.69(+0.89%) |
Jan 14, 2022 | 78.02 | 0 | +2.81(+3.73%) | |||
Jan 13, 2022 | 75.50 | 76.33 | 74.83 | 75.22 | 7,569,315 | -0.70(-0.92%) |
Jan 12, 2022 | 75.56 | 76.04 | 74.75 | 75.92 | 8,602,690 | +0.73(+0.97%) |
Jan 11, 2022 | 73.41 | 75.35 | 72.53 | 75.19 | 9,437,878 | +2.30(+3.16%) |
Jan 10, 2022 | 72.54 | 73.00 | 71.25 | 72.89 | 10,141,247 | +0.35(+0.48%) |
Jan 07, 2022 | 70.94 | 72.80 | 70.50 | 72.53 | 12,049,986 | +1.93(+2.74%) |
Jan 06, 2022 | 70.00 | 70.87 | 69.17 | 70.60 | 9,647,899 | +2.55(+3.75%) |
Jan 05, 2022 | 70.14 | 70.40 | 67.93 | 68.05 | 10,043,490 | -1.19(-1.71%) |
Jan 04, 2022 | 67.07 | 69.60 | 66.81 | 69.23 | 10,209,802 | +2.88(+4.34%) |