Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 88.29 | 88.60 | 88.09 | 88.21 | 5,808,420 | -0.09(-0.10%) |
Mar 30, 2022 | 87.78 | 88.40 | 87.78 | 88.30 | 5,266,639 | +0.06(+0.07%) |
Mar 29, 2022 | 88.07 | 88.49 | 88.03 | 88.23 | 10,245,292 | +0.86(+0.98%) |
Mar 28, 2022 | 86.90 | 87.39 | 86.78 | 87.38 | 8,972,634 | +0.84(+0.97%) |
Mar 25, 2022 | 86.60 | 86.61 | 86.10 | 86.54 | 4,684,692 | -0.20(-0.23%) |
Mar 24, 2022 | 86.38 | 86.78 | 86.04 | 86.73 | 7,489,139 | +0.34(+0.40%) |
Mar 23, 2022 | 86.18 | 86.64 | 86.12 | 86.39 | 7,345,604 | +0.07(+0.08%) |
Mar 22, 2022 | 86.45 | 86.58 | 86.23 | 86.32 | 8,077,051 | -0.15(-0.18%) |
Mar 21, 2022 | 87.45 | 87.64 | 86.37 | 86.47 | 7,808,979 | -1.54(-1.75%) |
Mar 18, 2022 | 87.86 | 88.34 | 87.74 | 88.02 | 7,747,460 | -0.36(-0.41%) |
Mar 17, 2022 | 87.49 | 88.79 | 87.29 | 88.38 | 9,747,101 | +0.56(+0.64%) |
Mar 16, 2022 | 86.89 | 87.89 | 85.98 | 87.82 | 14,684,675 | +1.76(+2.04%) |
Mar 15, 2022 | 85.76 | 86.18 | 85.68 | 86.06 | 8,452,012 | +0.51(+0.60%) |
Mar 14, 2022 | 85.84 | 86.02 | 85.26 | 85.54 | 6,108,242 | -0.18(-0.21%) |
Mar 11, 2022 | 86.42 | 86.52 | 85.53 | 85.72 | 6,330,014 | -0.67(-0.77%) |
Mar 10, 2022 | 85.95 | 86.50 | 85.68 | 86.39 | 8,156,730 | +0.13(+0.15%) |
Mar 09, 2022 | 86.32 | 86.86 | 85.95 | 86.27 | 11,329,495 | +0.83(+0.97%) |
Mar 08, 2022 | 84.81 | 86.50 | 84.81 | 85.44 | 11,518,281 | +0.74(+0.87%) |
Mar 07, 2022 | 85.35 | 85.35 | 84.52 | 84.70 | 7,062,075 | -0.65(-0.76%) |
Mar 04, 2022 | 86.42 | 86.44 | 85.07 | 85.35 | 10,552,045 | -1.89(-2.17%) |
Mar 03, 2022 | 87.53 | 88.30 | 86.98 | 87.24 | 11,101,581 | -0.38(-0.43%) |
Mar 02, 2022 | 88.06 | 89.05 | 87.29 | 87.62 | 17,144,950 | -0.19(-0.22%) |
Mar 01, 2022 | 88.30 | 90.70 | 87.46 | 87.81 | 17,335,178 | -1.37(-1.54%) |
Feb 28, 2022 | 88.05 | 89.52 | 88.03 | 89.18 | 13,681,113 | -0.87(-0.97%) |
Feb 25, 2022 | 90.62 | 90.66 | 89.70 | 90.06 | 16,783,572 | +1.07(+1.20%) |
Feb 24, 2022 | 87.37 | 89.05 | 87.08 | 88.99 | 24,747,780 | -0.91(-1.01%) |
Feb 23, 2022 | 91.20 | 91.29 | 89.89 | 89.89 | 16,624,648 | -1.54(-1.68%) |
Feb 22, 2022 | 91.99 | 92.19 | 91.22 | 91.43 | 18,139,210 | -1.21(-1.31%) |
Feb 18, 2022 | 92.64 | 0 | +0.08(+0.09%) | |||
Feb 17, 2022 | 92.76 | 92.88 | 92.42 | 92.56 | 11,549,756 | -0.43(-0.46%) |
Feb 16, 2022 | 92.92 | 93.06 | 92.64 | 93.00 | 6,161,687 | +0.27(+0.29%) |
Feb 15, 2022 | 92.82 | 92.93 | 92.59 | 92.73 | 8,213,738 | +0.35(+0.38%) |
Feb 14, 2022 | 92.33 | 92.57 | 92.02 | 92.37 | 12,413,069 | +0.35(+0.38%) |
Feb 11, 2022 | 92.77 | 92.96 | 91.57 | 92.02 | 12,302,530 | -0.54(-0.58%) |
Feb 10, 2022 | 93.38 | 93.62 | 92.49 | 92.56 | 11,025,083 | -1.23(-1.31%) |
Feb 09, 2022 | 93.76 | 93.92 | 93.66 | 93.80 | 6,070,740 | +0.33(+0.36%) |
Feb 08, 2022 | 93.46 | 93.50 | 93.30 | 93.46 | 6,715,789 | -0.24(-0.26%) |
Feb 07, 2022 | 93.60 | 93.83 | 93.49 | 93.71 | 5,601,095 | -0.11(-0.12%) |
Feb 04, 2022 | 93.85 | 94.01 | 93.58 | 93.81 | 10,940,617 | -0.45(-0.48%) |
Feb 03, 2022 | 94.51 | 94.21 | 94.26 | 7,532,408 | -0.82(-0.86%) | |
Feb 02, 2022 | 94.96 | 95.14 | 94.86 | 95.08 | 8,080,263 | +0.43(+0.46%) |
Feb 01, 2022 | 94.65 | 94.65 | 94.18 | 94.65 | 6,562,487 | +0.25(+0.26%) |
Jan 31, 2022 | 94.14 | 94.40 | 5,368,284 | -0.03(-0.03%) | ||
Jan 28, 2022 | 94.07 | 94.52 | 93.86 | 94.43 | 8,064,155 | +0.30(+0.31%) |
Jan 27, 2022 | 94.33 | 94.56 | 93.92 | 94.14 | 8,272,471 | +0.53(+0.56%) |
Jan 26, 2022 | 94.46 | 94.77 | 93.55 | 93.61 | 11,380,561 | -0.49(-0.52%) |
Jan 25, 2022 | 93.97 | 94.14 | 93.79 | 94.10 | 6,917,956 | +0.14(+0.15%) |
Jan 24, 2022 | 94.17 | 94.20 | 93.58 | 93.96 | 16,577,202 | -0.64(-0.67%) |
Jan 21, 2022 | 94.71 | 94.82 | 94.41 | 94.59 | 9,893,603 | +0.50(+0.53%) |
Jan 20, 2022 | 94.14 | 94.42 | 93.97 | 94.09 | 8,823,646 | +0.33(+0.35%) |
Jan 19, 2022 | 93.92 | 94.10 | 93.60 | 93.76 | 10,668,408 | +0.63(+0.67%) |
Jan 18, 2022 | 93.45 | 93.49 | 92.86 | 93.13 | 10,877,605 | -0.87(-0.92%) |
Jan 14, 2022 | 94.00 | 0 | -0.83(-0.88%) | |||
Jan 13, 2022 | 94.91 | 95.01 | 94.70 | 94.83 | 7,976,615 | -0.32(-0.34%) |
Jan 12, 2022 | 95.34 | 95.45 | 95.08 | 95.16 | 6,136,081 | -0.20(-0.21%) |
Jan 11, 2022 | 95.08 | 95.35 | 94.80 | 95.35 | 8,668,940 | +0.20(+0.21%) |
Jan 10, 2022 | 94.96 | 95.17 | 94.59 | 95.16 | 8,853,535 | -0.32(-0.34%) |
Jan 07, 2022 | 95.51 | 95.59 | 95.19 | 95.48 | 6,870,355 | -0.19(-0.20%) |
Jan 06, 2022 | 95.46 | 95.76 | 95.42 | 95.67 | 9,498,201 | -0.09(-0.09%) |
Jan 05, 2022 | 96.69 | 96.69 | 95.76 | 95.76 | 8,730,407 | -0.92(-0.95%) |
Jan 04, 2022 | 96.79 | 96.89 | 96.52 | 96.68 | 5,635,215 | -0.05(-0.06%) |