Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.14 | 89.23 | 88.75 | 88.76 | 13,833,735 | -0.34(-0.38%) |
Mar 30, 2022 | 89.06 | 89.25 | 88.87 | 89.10 | 13,722,536 | -0.19(-0.21%) |
Mar 29, 2022 | 88.58 | 89.36 | 88.58 | 89.29 | 15,739,701 | +1.07(+1.22%) |
Mar 28, 2022 | 87.63 | 88.25 | 87.63 | 88.22 | 10,455,281 | +0.47(+0.53%) |
Mar 25, 2022 | 88.35 | 88.36 | 87.65 | 87.75 | 11,535,189 | -0.52(-0.59%) |
Mar 24, 2022 | 88.17 | 88.35 | 87.89 | 88.27 | 8,687,188 | +0.19(+0.22%) |
Mar 23, 2022 | 88.33 | 88.42 | 88.02 | 88.08 | 9,446,528 | -0.39(-0.44%) |
Mar 22, 2022 | 88.03 | 88.50 | 87.92 | 88.47 | 10,222,879 | +0.42(+0.47%) |
Mar 21, 2022 | 88.87 | 88.92 | 87.81 | 88.05 | 14,404,122 | -0.88(-0.99%) |
Mar 18, 2022 | 88.61 | 88.97 | 88.33 | 88.94 | 13,926,323 | +0.32(+0.36%) |
Mar 17, 2022 | 87.98 | 88.65 | 87.98 | 88.62 | 13,371,926 | +0.57(+0.65%) |
Mar 16, 2022 | 87.25 | 88.07 | 86.81 | 88.04 | 24,028,624 | +1.25(+1.44%) |
Mar 15, 2022 | 86.32 | 87.06 | 86.31 | 86.80 | 18,113,654 | +0.55(+0.63%) |
Mar 14, 2022 | 87.48 | 87.48 | 86.10 | 86.25 | 11,854,308 | -1.00(-1.14%) |
Mar 11, 2022 | 88.16 | 88.16 | 87.20 | 87.25 | 8,086,662 | -0.69(-0.79%) |
Mar 10, 2022 | 88.18 | 87.81 | 87.94 | 10,540,530 | -0.68(-0.76%) | |
Mar 09, 2022 | 88.43 | 88.75 | 88.27 | 88.62 | 16,118,000 | +0.67(+0.76%) |
Mar 08, 2022 | 88.27 | 88.53 | 87.92 | 87.95 | 14,485,670 | -0.26(-0.29%) |
Mar 07, 2022 | 88.90 | 88.90 | 88.19 | 88.21 | 12,004,173 | -0.84(-0.94%) |
Mar 04, 2022 | 89.40 | 89.51 | 89.00 | 89.05 | 14,646,746 | -0.62(-0.70%) |
Mar 03, 2022 | 90.00 | 90.07 | 89.64 | 89.67 | 10,038,348 | -0.23(-0.25%) |
Mar 02, 2022 | 89.53 | 89.94 | 89.45 | 89.90 | 11,493,007 | +0.29(+0.32%) |
Mar 01, 2022 | 89.95 | 90.16 | 89.48 | 89.61 | 19,775,600 | -0.36(-0.40%) |
Feb 28, 2022 | 89.46 | 90.23 | 89.46 | 89.98 | 17,077,380 | +0.06(+0.07%) |
Feb 25, 2022 | 89.54 | 89.98 | 89.76 | 89.92 | 15,836,553 | +0.50(+0.56%) |
Feb 24, 2022 | 87.98 | 89.47 | 87.98 | 89.42 | 17,666,616 | +0.56(+0.63%) |
Feb 23, 2022 | 89.12 | 89.19 | 88.84 | 88.85 | 10,148,746 | -0.15(-0.16%) |
Feb 22, 2022 | 89.05 | 89.33 | 88.84 | 89.00 | 8,309,108 | -0.18(-0.20%) |
Feb 18, 2022 | 89.18 | 0 | +0.12(+0.14%) | |||
Feb 17, 2022 | 89.23 | 89.29 | 88.98 | 89.06 | 6,940,285 | -0.38(-0.42%) |
Feb 16, 2022 | 88.91 | 89.49 | 88.85 | 89.44 | 10,489,701 | +0.49(+0.55%) |
Feb 15, 2022 | 89.02 | 89.12 | 88.87 | 88.95 | 8,432,176 | +0.09(+0.10%) |
Feb 14, 2022 | 88.92 | 89.11 | 88.51 | 88.86 | 15,485,886 | -0.10(-0.12%) |
Feb 11, 2022 | 89.60 | 89.65 | 88.77 | 88.97 | 18,454,032 | -0.38(-0.42%) |
Feb 10, 2022 | 89.97 | 90.27 | 89.33 | 89.35 | 15,663,963 | -1.13(-1.25%) |
Feb 09, 2022 | 90.44 | 90.61 | 90.40 | 90.48 | 18,013,188 | +0.44(+0.49%) |
Feb 08, 2022 | 90.19 | 90.30 | 90.01 | 90.04 | 7,482,400 | -0.09(-0.11%) |
Feb 07, 2022 | 90.06 | 90.31 | 89.88 | 90.13 | 10,172,878 | -0.08(-0.09%) |
Feb 04, 2022 | 90.35 | 90.36 | 89.73 | 90.21 | 11,482,547 | -0.40(-0.44%) |
Feb 03, 2022 | 91.05 | 90.60 | 90.61 | 13,008,870 | -0.71(-0.77%) | |
Feb 02, 2022 | 91.43 | 91.47 | 91.11 | 91.31 | 9,167,113 | +0.09(+0.09%) |
Feb 01, 2022 | 91.15 | 91.27 | 90.80 | 91.23 | 16,385,403 | +0.49(+0.54%) |
Jan 31, 2022 | 90.59 | 90.95 | 90.74 | 34,860,412 | -0.01(-0.01%) | |
Jan 28, 2022 | 90.35 | 90.78 | 90.01 | 90.74 | 16,154,323 | +0.21(+0.23%) |
Jan 27, 2022 | 91.11 | 91.28 | 90.34 | 90.54 | 15,046,237 | -0.42(-0.46%) |
Jan 26, 2022 | 91.66 | 91.86 | 90.84 | 90.96 | 16,378,220 | -0.31(-0.34%) |
Jan 25, 2022 | 91.22 | 91.44 | 91.08 | 91.27 | 9,716,765 | -0.25(-0.27%) |
Jan 24, 2022 | 91.29 | 91.58 | 90.88 | 91.52 | 18,426,856 | -0.09(-0.10%) |
Jan 21, 2022 | 91.64 | 91.78 | 91.53 | 91.61 | 17,417,304 | -0.03(-0.03%) |
Jan 20, 2022 | 92.02 | 92.24 | 91.62 | 91.64 | 11,340,603 | -0.21(-0.22%) |
Jan 19, 2022 | 92.01 | 92.21 | 91.81 | 91.84 | 13,877,535 | -0.09(-0.09%) |
Jan 18, 2022 | 92.15 | 92.15 | 91.85 | 91.93 | 9,807,587 | -0.47(-0.51%) |
Jan 14, 2022 | 92.40 | 0 | -0.09(-0.09%) | |||
Jan 13, 2022 | 92.78 | 92.81 | 92.44 | 92.49 | 9,690,929 | -0.27(-0.29%) |
Jan 12, 2022 | 92.80 | 92.84 | 92.65 | 92.76 | 12,140,827 | +0.15(+0.16%) |
Jan 11, 2022 | 92.22 | 92.64 | 91.97 | 92.61 | 18,987,566 | +0.46(+0.50%) |
Jan 10, 2022 | 92.00 | 92.17 | 91.57 | 92.15 | 17,698,530 | +0.01(+0.01%) |
Jan 07, 2022 | 92.34 | 92.35 | 92.08 | 92.14 | 10,205,659 | -0.25(-0.27%) |
Jan 06, 2022 | 92.37 | 92.60 | 92.31 | 92.39 | 13,715,383 | +0.02(+0.02%) |
Jan 05, 2022 | 93.09 | 93.12 | 92.37 | 92.37 | 10,121,065 | -0.71(-0.77%) |
Jan 04, 2022 | 93.35 | 93.35 | 92.99 | 93.08 | 10,893,686 | -0.17(-0.18%) |