Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 96.47 | 96.80 | 95.44 | 95.45 | 345,287 | -0.92(-0.96%) |
Mar 30, 2022 | 97.71 | 97.71 | 95.95 | 96.37 | 239,057 | -1.53(-1.57%) |
Mar 29, 2022 | 96.31 | 98.09 | 96.31 | 97.90 | 469,878 | +2.24(+2.34%) |
Mar 28, 2022 | 95.57 | 95.97 | 94.75 | 95.66 | 551,895 | +0.13(+0.13%) |
Mar 25, 2022 | 92.56 | 95.57 | 92.56 | 95.53 | 398,864 | +2.91(+3.14%) |
Mar 24, 2022 | 92.25 | 92.76 | 91.95 | 92.62 | 346,407 | +0.73(+0.79%) |
Mar 23, 2022 | 92.14 | 92.82 | 91.84 | 91.90 | 352,332 | -0.71(-0.76%) |
Mar 22, 2022 | 92.19 | 93.65 | 91.83 | 92.60 | 417,610 | +1.02(+1.11%) |
Mar 21, 2022 | 92.02 | 92.62 | 90.72 | 91.59 | 483,645 | +0.01(+0.01%) |
Mar 18, 2022 | 89.80 | 91.93 | 89.23 | 91.58 | 1,742,970 | +0.69(+0.76%) |
Mar 17, 2022 | 89.13 | 91.54 | 89.13 | 90.89 | 521,884 | +1.22(+1.36%) |
Mar 16, 2022 | 88.63 | 90.78 | 88.15 | 89.67 | 492,665 | +1.88(+2.14%) |
Mar 15, 2022 | 85.62 | 88.16 | 85.28 | 87.78 | 718,382 | +2.13(+2.49%) |
Mar 14, 2022 | 86.29 | 87.91 | 85.41 | 85.65 | 434,830 | +0.16(+0.18%) |
Mar 11, 2022 | 86.45 | 87.28 | 85.45 | 85.49 | 614,081 | -0.69(-0.80%) |
Mar 10, 2022 | 84.22 | 86.36 | 84.10 | 86.18 | 407,002 | +0.62(+0.73%) |
Mar 09, 2022 | 85.36 | 86.03 | 83.99 | 85.56 | 806,843 | +2.39(+2.87%) |
Mar 08, 2022 | 83.30 | 84.24 | 80.78 | 83.18 | 826,550 | +0.69(+0.83%) |
Mar 07, 2022 | 84.38 | 84.41 | 82.46 | 82.49 | 779,727 | -2.66(-3.12%) |
Mar 04, 2022 | 86.61 | 86.61 | 84.37 | 85.15 | 580,674 | -2.52(-2.88%) |
Mar 03, 2022 | 89.12 | 89.47 | 86.84 | 87.67 | 604,205 | -1.12(-1.26%) |
Mar 02, 2022 | 86.22 | 89.05 | 86.22 | 88.78 | 490,846 | +3.21(+3.75%) |
Mar 01, 2022 | 89.32 | 90.03 | 84.88 | 85.57 | 616,451 | -3.93(-4.39%) |
Feb 28, 2022 | 89.99 | 90.33 | 88.29 | 89.50 | 698,330 | -1.58(-1.74%) |
Feb 25, 2022 | 89.52 | 91.17 | 88.74 | 91.08 | 379,110 | +1.84(+2.06%) |
Feb 24, 2022 | 87.84 | 89.36 | 86.47 | 89.24 | 436,348 | -0.43(-0.47%) |
Feb 23, 2022 | 91.85 | 91.85 | 89.52 | 89.67 | 485,674 | -1.39(-1.53%) |
Feb 22, 2022 | 91.04 | 91.85 | 89.79 | 91.06 | 477,305 | -0.73(-0.80%) |
Feb 18, 2022 | 91.80 | 0 | -0.36(-0.39%) | |||
Feb 17, 2022 | 92.35 | 92.98 | 91.60 | 92.15 | 367,392 | -1.11(-1.19%) |
Feb 16, 2022 | 93.04 | 93.37 | 92.32 | 93.27 | 375,242 | +0.06(+0.06%) |
Feb 15, 2022 | 92.50 | 93.34 | 92.31 | 93.21 | 237,696 | +1.41(+1.54%) |
Feb 14, 2022 | 91.85 | 92.43 | 91.14 | 91.80 | 381,605 | -0.21(-0.23%) |
Feb 11, 2022 | 92.89 | 93.34 | 91.56 | 92.01 | 660,290 | -0.71(-0.76%) |
Feb 10, 2022 | 93.41 | 94.71 | 92.52 | 92.72 | 424,667 | -1.43(-1.52%) |
Feb 09, 2022 | 93.45 | 94.20 | 93.29 | 94.15 | 501,203 | +1.75(+1.89%) |
Feb 08, 2022 | 92.14 | 92.65 | 91.82 | 92.40 | 264,049 | +0.40(+0.43%) |
Feb 07, 2022 | 91.85 | 92.60 | 91.85 | 92.00 | 523,075 | -0.08(-0.08%) |
Feb 04, 2022 | 92.63 | 93.56 | 91.96 | 92.08 | 417,642 | -0.76(-0.82%) |
Feb 03, 2022 | 93.53 | 92.44 | 92.84 | 497,882 | -1.08(-1.15%) | |
Feb 02, 2022 | 94.51 | 94.53 | 92.78 | 93.92 | 883,965 | +1.38(+1.49%) |
Feb 01, 2022 | 92.88 | 93.10 | 90.78 | 92.54 | 629,135 | -0.31(-0.33%) |
Jan 31, 2022 | 91.66 | 92.94 | 92.85 | 654,659 | +0.62(+0.67%) | |
Jan 28, 2022 | 91.43 | 92.25 | 90.15 | 92.23 | 336,592 | +0.86(+0.94%) |
Jan 27, 2022 | 92.73 | 93.80 | 90.68 | 91.37 | 531,046 | -0.95(-1.03%) |
Jan 26, 2022 | 93.67 | 94.28 | 91.87 | 92.32 | 617,703 | -0.63(-0.68%) |
Jan 25, 2022 | 92.41 | 93.69 | 90.82 | 92.95 | 444,566 | -0.45(-0.49%) |
Jan 24, 2022 | 91.76 | 93.73 | 91.10 | 93.40 | 827,170 | -0.09(-0.09%) |
Jan 21, 2022 | 94.42 | 95.44 | 93.37 | 93.49 | 440,382 | -1.34(-1.42%) |
Jan 20, 2022 | 95.30 | 96.83 | 94.59 | 94.83 | 487,662 | -1.79(-1.85%) |
Jan 19, 2022 | 98.53 | 99.44 | 96.55 | 96.62 | 484,760 | -2.31(-2.34%) |
Jan 18, 2022 | 101.18 | 101.25 | 97.81 | 98.93 | 509,413 | -3.26(-3.19%) |
Jan 14, 2022 | 102.19 | 0 | +0.21(+0.21%) | |||
Jan 13, 2022 | 102.27 | 103.49 | 101.60 | 101.98 | 294,359 | -0.11(-0.10%) |
Jan 12, 2022 | 102.00 | 103.56 | 101.36 | 102.08 | 299,709 | +0.11(+0.10%) |
Jan 11, 2022 | 100.86 | 102.01 | 100.17 | 101.98 | 295,753 | +1.43(+1.42%) |
Jan 10, 2022 | 99.82 | 100.76 | 99.19 | 100.55 | 347,412 | +0.10(+0.10%) |
Jan 07, 2022 | 101.05 | 101.67 | 100.31 | 100.45 | 218,161 | -0.56(-0.55%) |
Jan 06, 2022 | 101.29 | 102.19 | 100.44 | 101.01 | 226,481 | -0.43(-0.42%) |
Jan 05, 2022 | 102.90 | 103.73 | 101.12 | 101.44 | 344,823 | -1.37(-1.34%) |
Jan 04, 2022 | 103.04 | 103.60 | 102.22 | 102.81 | 322,362 | +0.32(+0.31%) |