Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 91.96 | 92.86 | 91.57 | 91.60 | 1,706,960 | -0.44(-0.48%) |
Mar 30, 2022 | 91.31 | 92.04 | 91.02 | 92.04 | 1,146,882 | +1.02(+1.12%) |
Mar 29, 2022 | 90.83 | 91.04 | 89.84 | 91.02 | 1,482,338 | +0.58(+0.64%) |
Mar 28, 2022 | 90.04 | 90.45 | 89.48 | 90.44 | 875,407 | +0.44(+0.49%) |
Mar 25, 2022 | 88.92 | 90.04 | 88.77 | 90.00 | 1,175,653 | +1.34(+1.51%) |
Mar 24, 2022 | 87.92 | 89.06 | 87.61 | 88.66 | 1,417,987 | +1.04(+1.18%) |
Mar 23, 2022 | 87.53 | 88.15 | 86.88 | 87.62 | 1,617,674 | +0.10(+0.12%) |
Mar 22, 2022 | 88.09 | 88.14 | 86.87 | 87.52 | 1,760,971 | -0.30(-0.34%) |
Mar 21, 2022 | 87.04 | 88.45 | 87.04 | 87.82 | 1,278,143 | +0.94(+1.08%) |
Mar 18, 2022 | 87.69 | 88.23 | 86.67 | 86.89 | 3,055,234 | -1.02(-1.16%) |
Mar 17, 2022 | 86.94 | 88.37 | 86.79 | 87.91 | 2,568,396 | +1.09(+1.26%) |
Mar 16, 2022 | 86.80 | 86.95 | 85.52 | 86.81 | 2,277,923 | +0.01(+0.01%) |
Mar 15, 2022 | 87.09 | 87.16 | 85.97 | 86.80 | 1,962,394 | +0.74(+0.86%) |
Mar 14, 2022 | 86.62 | 87.19 | 85.77 | 86.06 | 1,724,214 | -0.07(-0.09%) |
Mar 11, 2022 | 85.83 | 87.07 | 85.83 | 86.13 | 1,384,187 | +0.28(+0.32%) |
Mar 10, 2022 | 84.57 | 86.03 | 85.86 | 2,222,230 | +0.88(+1.04%) | |
Mar 09, 2022 | 86.92 | 87.03 | 84.87 | 84.98 | 1,758,147 | -1.28(-1.49%) |
Mar 08, 2022 | 87.81 | 88.13 | 86.13 | 86.26 | 2,050,220 | -1.33(-1.52%) |
Mar 07, 2022 | 86.86 | 87.82 | 85.91 | 87.59 | 2,138,487 | +0.77(+0.89%) |
Mar 04, 2022 | 84.47 | 86.88 | 84.24 | 86.82 | 2,141,947 | +1.98(+2.34%) |
Mar 03, 2022 | 83.45 | 85.27 | 83.43 | 84.84 | 1,495,867 | +1.71(+2.05%) |
Mar 02, 2022 | 81.83 | 83.45 | 81.75 | 83.13 | 1,807,649 | +1.17(+1.43%) |
Mar 01, 2022 | 83.51 | 84.08 | 81.38 | 81.96 | 2,193,489 | -1.44(-1.73%) |
Feb 28, 2022 | 82.83 | 83.49 | 82.54 | 83.40 | 1,874,270 | +0.03(+0.03%) |
Feb 25, 2022 | 81.95 | 83.75 | 82.32 | 83.37 | 2,385,550 | +1.99(+2.45%) |
Feb 24, 2022 | 80.78 | 81.48 | 79.97 | 81.38 | 3,045,810 | +0.31(+0.38%) |
Feb 23, 2022 | 82.40 | 82.75 | 80.89 | 81.07 | 1,781,926 | -1.33(-1.61%) |
Feb 22, 2022 | 82.95 | 83.07 | 81.94 | 82.40 | 1,671,973 | -0.19(-0.23%) |
Feb 18, 2022 | 82.59 | 0 | +0.56(+0.68%) | |||
Feb 17, 2022 | 81.88 | 82.42 | 81.06 | 82.03 | 1,558,245 | +0.25(+0.30%) |
Feb 16, 2022 | 81.87 | 82.29 | 81.09 | 81.78 | 2,690,375 | +0.20(+0.25%) |
Feb 15, 2022 | 82.61 | 82.94 | 81.39 | 81.58 | 2,290,244 | -0.67(-0.81%) |
Feb 14, 2022 | 83.69 | 84.09 | 81.51 | 82.25 | 2,095,426 | -1.45(-1.73%) |
Feb 11, 2022 | 84.20 | 84.59 | 83.23 | 83.70 | 2,500,422 | -0.06(-0.07%) |
Feb 10, 2022 | 85.05 | 85.52 | 83.38 | 83.76 | 1,694,532 | -2.11(-2.46%) |
Feb 09, 2022 | 86.51 | 86.82 | 85.50 | 85.87 | 1,573,519 | -0.14(-0.16%) |
Feb 08, 2022 | 86.76 | 86.86 | 85.83 | 86.01 | 1,323,953 | -0.23(-0.26%) |
Feb 07, 2022 | 86.12 | 86.64 | 85.39 | 86.24 | 1,668,554 | +0.07(+0.08%) |
Feb 04, 2022 | 86.53 | 87.41 | 85.53 | 86.16 | 1,753,420 | -0.96(-1.10%) |
Feb 03, 2022 | 88.05 | 86.86 | 87.12 | 2,115,066 | -0.39(-0.45%) | |
Feb 02, 2022 | 86.47 | 87.87 | 86.40 | 87.51 | 1,999,809 | +0.87(+1.01%) |
Feb 01, 2022 | 88.26 | 88.56 | 85.86 | 86.64 | 1,993,747 | -1.71(-1.94%) |
Jan 31, 2022 | 87.07 | 88.51 | 88.35 | 1,341,606 | +0.43(+0.49%) | |
Jan 28, 2022 | 86.34 | 88.01 | 85.96 | 87.92 | 1,216,214 | +1.33(+1.54%) |
Jan 27, 2022 | 86.12 | 87.73 | 85.92 | 86.59 | 1,438,454 | +0.91(+1.06%) |
Jan 26, 2022 | 86.04 | 87.00 | 85.01 | 85.68 | 1,613,603 | -0.58(-0.68%) |
Jan 25, 2022 | 85.97 | 86.72 | 85.24 | 86.26 | 1,391,903 | -0.35(-0.40%) |
Jan 24, 2022 | 87.08 | 88.29 | 84.57 | 86.61 | 1,962,330 | -1.69(-1.92%) |
Jan 21, 2022 | 88.92 | 89.88 | 87.94 | 88.30 | 1,971,930 | +0.29(+0.33%) |
Jan 20, 2022 | 87.56 | 88.54 | 87.23 | 88.01 | 1,547,908 | +0.58(+0.67%) |
Jan 19, 2022 | 87.41 | 88.51 | 86.68 | 87.43 | 2,062,447 | +0.24(+0.27%) |
Jan 18, 2022 | 87.12 | 87.37 | 85.61 | 87.19 | 1,474,146 | -0.44(-0.50%) |
Jan 14, 2022 | 87.63 | 0 | -0.94(-1.06%) | |||
Jan 13, 2022 | 87.65 | 88.59 | 87.23 | 88.57 | 1,216,283 | +1.44(+1.65%) |
Jan 12, 2022 | 86.25 | 87.31 | 85.74 | 87.13 | 1,349,768 | +0.35(+0.40%) |
Jan 11, 2022 | 88.42 | 88.58 | 86.31 | 86.78 | 1,208,821 | -1.44(-1.63%) |
Jan 10, 2022 | 88.52 | 89.00 | 87.82 | 88.22 | 1,310,852 | -0.28(-0.32%) |
Jan 07, 2022 | 87.64 | 88.94 | 86.97 | 88.50 | 1,324,083 | +0.78(+0.89%) |
Jan 06, 2022 | 88.76 | 89.19 | 87.62 | 87.72 | 1,056,018 | -0.56(-0.63%) |
Jan 05, 2022 | 87.09 | 89.00 | 87.09 | 88.28 | 1,202,032 | +1.01(+1.16%) |
Jan 04, 2022 | 87.30 | 88.30 | 87.01 | 87.27 | 1,246,872 | -0.22(-0.25%) |