Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 97.97 | 98.18 | 96.76 | 96.82 | 1,859,153 | -1.48(-1.51%) |
Mar 30, 2022 | 98.65 | 98.79 | 97.88 | 98.30 | 2,647,409 | -0.54(-0.55%) |
Mar 29, 2022 | 98.55 | 98.91 | 98.03 | 98.85 | 2,209,658 | +1.58(+1.62%) |
Mar 28, 2022 | 96.74 | 97.30 | 96.23 | 97.27 | 1,748,083 | +0.32(+0.33%) |
Mar 25, 2022 | 96.80 | 97.01 | 96.13 | 96.96 | 1,249,137 | +0.22(+0.23%) |
Mar 24, 2022 | 96.11 | 96.76 | 95.79 | 96.74 | 1,898,634 | +1.08(+1.13%) |
Mar 23, 2022 | 96.13 | 96.57 | 95.65 | 95.66 | 2,115,954 | -1.19(-1.22%) |
Mar 22, 2022 | 96.20 | 96.99 | 96.19 | 96.84 | 1,251,804 | +1.09(+1.14%) |
Mar 21, 2022 | 95.89 | 96.17 | 95.03 | 95.75 | 2,118,394 | -0.24(-0.25%) |
Mar 18, 2022 | 94.46 | 96.12 | 94.36 | 95.99 | 1,994,174 | +1.01(+1.06%) |
Mar 17, 2022 | 93.58 | 95.01 | 93.43 | 94.98 | 3,104,465 | +0.98(+1.04%) |
Mar 16, 2022 | 92.45 | 94.05 | 91.68 | 94.00 | 3,013,076 | +2.89(+3.17%) |
Mar 15, 2022 | 90.03 | 91.23 | 89.70 | 91.11 | 2,603,430 | +1.42(+1.58%) |
Mar 14, 2022 | 90.64 | 91.20 | 89.48 | 89.69 | 2,674,388 | -0.56(-0.62%) |
Mar 11, 2022 | 92.11 | 92.19 | 90.18 | 90.25 | 3,187,145 | -1.16(-1.27%) |
Mar 10, 2022 | 91.07 | 91.63 | 90.59 | 91.42 | 2,531,337 | -0.72(-0.78%) |
Mar 09, 2022 | 91.60 | 92.50 | 91.03 | 92.13 | 5,084,713 | +2.70(+3.02%) |
Mar 08, 2022 | 89.84 | 91.36 | 88.85 | 89.43 | 7,212,854 | -0.10(-0.11%) |
Mar 07, 2022 | 92.12 | 92.22 | 89.45 | 89.53 | 3,579,413 | -2.95(-3.19%) |
Mar 04, 2022 | 92.48 | 92.65 | 91.62 | 92.47 | 7,166,518 | -1.37(-1.46%) |
Mar 03, 2022 | 95.04 | 95.08 | 93.49 | 93.85 | 6,072,989 | -0.99(-1.05%) |
Mar 02, 2022 | 93.91 | 95.07 | 93.66 | 94.84 | 4,340,908 | +1.39(+1.49%) |
Mar 01, 2022 | 94.75 | 95.07 | 92.91 | 93.45 | 6,082,125 | -1.58(-1.67%) |
Feb 28, 2022 | 94.25 | 95.52 | 93.99 | 95.03 | 4,340,481 | -0.59(-0.62%) |
Feb 25, 2022 | 94.06 | 95.65 | 94.15 | 95.62 | 6,633,020 | +2.07(+2.21%) |
Feb 24, 2022 | 90.39 | 93.61 | 90.12 | 93.55 | 7,526,384 | +0.39(+0.42%) |
Feb 23, 2022 | 95.18 | 95.27 | 92.99 | 93.16 | 6,953,162 | -1.32(-1.39%) |
Feb 22, 2022 | 94.95 | 95.60 | 93.75 | 94.48 | 8,248,413 | -1.13(-1.19%) |
Feb 18, 2022 | 95.61 | 0 | -0.68(-0.70%) | |||
Feb 17, 2022 | 97.47 | 97.55 | 96.17 | 96.29 | 5,919,518 | -1.90(-1.93%) |
Feb 16, 2022 | 97.52 | 98.40 | 97.28 | 98.19 | 10,070,195 | +0.30(+0.30%) |
Feb 15, 2022 | 97.25 | 97.98 | 97.24 | 97.89 | 3,169,683 | +1.69(+1.75%) |
Feb 14, 2022 | 96.43 | 96.68 | 95.47 | 96.20 | 4,512,241 | -0.49(-0.50%) |
Feb 11, 2022 | 98.39 | 98.82 | 96.34 | 96.69 | 3,862,077 | -1.71(-1.73%) |
Feb 10, 2022 | 98.50 | 100.06 | 97.98 | 98.39 | 6,081,988 | -1.44(-1.44%) |
Feb 09, 2022 | 99.25 | 99.84 | 99.25 | 99.83 | 4,235,060 | +1.60(+1.63%) |
Feb 08, 2022 | 97.38 | 98.39 | 97.13 | 98.23 | 2,223,593 | +0.74(+0.76%) |
Feb 07, 2022 | 97.68 | 98.16 | 97.29 | 97.49 | 3,276,012 | -0.11(-0.12%) |
Feb 04, 2022 | 97.03 | 98.26 | 96.65 | 97.60 | 3,263,920 | +0.43(+0.44%) |
Feb 03, 2022 | 97.92 | 97.02 | 97.17 | 3,048,558 | -1.92(-1.93%) | |
Feb 02, 2022 | 99.04 | 99.26 | 98.37 | 99.09 | 2,735,012 | +0.58(+0.59%) |
Feb 01, 2022 | 98.07 | 98.59 | 97.25 | 98.51 | 3,686,119 | +0.77(+0.79%) |
Jan 31, 2022 | 95.82 | 97.77 | 97.74 | 3,517,382 | +2.00(+2.09%) | |
Jan 28, 2022 | 94.28 | 95.73 | 93.35 | 95.73 | 4,819,446 | +1.55(+1.65%) |
Jan 27, 2022 | 95.55 | 96.09 | 93.93 | 94.18 | 5,227,357 | -0.71(-0.75%) |
Jan 26, 2022 | 96.49 | 97.10 | 94.18 | 94.90 | 3,556,730 | -0.43(-0.45%) |
Jan 25, 2022 | 94.98 | 96.12 | 93.88 | 95.32 | 6,414,429 | -0.95(-0.99%) |
Jan 24, 2022 | 94.88 | 96.35 | 92.69 | 96.28 | 8,712,439 | -0.12(-0.13%) |
Jan 21, 2022 | 97.79 | 98.15 | 96.32 | 96.40 | 4,611,449 | -1.67(-1.70%) |
Jan 20, 2022 | 99.38 | 100.30 | 97.96 | 98.07 | 3,434,421 | -0.81(-0.82%) |
Jan 19, 2022 | 99.87 | 100.16 | 98.80 | 98.88 | 2,875,160 | -0.56(-0.57%) |
Jan 18, 2022 | 100.03 | 100.14 | 99.25 | 99.44 | 3,197,838 | -1.74(-1.72%) |
Jan 14, 2022 | 101.18 | 0 | -0.01(-0.01%) | |||
Jan 13, 2022 | 102.67 | 102.78 | 101.04 | 101.19 | 1,484,957 | -1.27(-1.24%) |
Jan 12, 2022 | 102.45 | 102.73 | 101.96 | 102.46 | 2,118,409 | +0.56(+0.55%) |
Jan 11, 2022 | 100.80 | 101.93 | 100.36 | 101.89 | 3,017,853 | +1.16(+1.15%) |
Jan 10, 2022 | 100.32 | 100.73 | 99.16 | 100.73 | 4,346,824 | -0.33(-0.33%) |
Jan 07, 2022 | 101.23 | 101.53 | 100.58 | 101.06 | 2,676,693 | -0.14(-0.14%) |
Jan 06, 2022 | 101.15 | 101.77 | 100.62 | 101.21 | 4,327,258 | -0.09(-0.09%) |
Jan 05, 2022 | 103.06 | 103.21 | 101.28 | 101.30 | 3,093,887 | -1.75(-1.70%) |
Jan 04, 2022 | 103.48 | 103.52 | 102.68 | 103.06 | 2,110,315 | +0.04(+0.04%) |