Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.96 | 92.16 | 89.42 | 89.96 | 10,869,167 | -0.99(-1.09%) |
Mar 30, 2022 | 91.16 | 92.44 | 90.50 | 90.95 | 6,746,395 | +0.64(+0.71%) |
Mar 29, 2022 | 89.68 | 90.53 | 87.75 | 90.31 | 12,238,470 | -2.52(-2.71%) |
Mar 28, 2022 | 94.23 | 94.30 | 92.39 | 92.83 | 6,790,783 | -3.59(-3.72%) |
Mar 25, 2022 | 93.43 | 96.43 | 93.12 | 96.42 | 8,735,056 | +2.65(+2.83%) |
Mar 24, 2022 | 94.15 | 94.94 | 93.05 | 93.76 | 6,904,161 | +0.15(+0.16%) |
Mar 23, 2022 | 92.58 | 94.19 | 92.55 | 93.61 | 8,563,841 | +2.33(+2.55%) |
Mar 22, 2022 | 92.08 | 92.26 | 89.98 | 91.28 | 7,200,813 | -0.89(-0.96%) |
Mar 21, 2022 | 90.74 | 93.25 | 90.47 | 92.17 | 9,039,735 | +2.83(+3.17%) |
Mar 18, 2022 | 88.89 | 89.82 | 88.32 | 89.33 | 18,003,068 | +0.69(+0.78%) |
Mar 17, 2022 | 86.69 | 88.85 | 86.56 | 88.64 | 9,887,756 | +3.60(+4.23%) |
Mar 16, 2022 | 85.38 | 85.89 | 84.40 | 85.04 | 10,384,839 | -0.21(-0.24%) |
Mar 15, 2022 | 83.29 | 85.94 | 82.80 | 85.25 | 9,881,723 | -1.35(-1.55%) |
Mar 14, 2022 | 87.34 | 87.49 | 84.50 | 86.60 | 11,742,145 | -1.67(-1.89%) |
Mar 11, 2022 | 88.64 | 90.64 | 88.04 | 88.26 | 8,547,818 | -1.17(-1.31%) |
Mar 10, 2022 | 87.25 | 89.53 | 86.50 | 89.44 | 10,568,039 | +3.15(+3.65%) |
Mar 09, 2022 | 85.53 | 88.54 | 83.20 | 86.29 | 14,109,917 | -2.32(-2.62%) |
Mar 08, 2022 | 91.04 | 93.67 | 85.98 | 88.61 | 19,209,398 | -2.22(-2.44%) |
Mar 07, 2022 | 91.03 | 93.07 | 88.90 | 90.83 | 15,367,871 | +0.90(+1.00%) |
Mar 04, 2022 | 87.55 | 89.99 | 87.39 | 89.93 | 12,243,658 | +2.57(+2.94%) |
Mar 03, 2022 | 87.18 | 88.07 | 85.77 | 87.37 | 9,699,596 | -0.56(-0.64%) |
Mar 02, 2022 | 88.23 | 89.66 | 87.17 | 87.93 | 18,023,980 | +0.97(+1.11%) |
Mar 01, 2022 | 85.97 | 88.31 | 85.03 | 86.96 | 16,106,420 | +1.88(+2.21%) |
Feb 28, 2022 | 81.32 | 85.27 | 80.59 | 85.08 | 16,828,630 | +3.22(+3.93%) |
Feb 25, 2022 | 79.27 | 82.08 | 79.33 | 81.86 | 11,777,263 | +3.17(+4.04%) |
Feb 24, 2022 | 80.72 | 80.95 | 76.50 | 78.68 | 12,830,576 | -0.45(-0.57%) |
Feb 23, 2022 | 78.93 | 80.25 | 78.34 | 79.13 | 8,198,277 | +0.36(+0.46%) |
Feb 22, 2022 | 83.17 | 83.24 | 77.51 | 78.77 | 10,331,440 | -1.61(-2.01%) |
Feb 18, 2022 | 80.39 | 0 | -1.37(-1.68%) | |||
Feb 17, 2022 | 80.86 | 82.38 | 80.86 | 81.76 | 7,628,902 | +0.85(+1.05%) |
Feb 16, 2022 | 80.51 | 82.42 | 80.39 | 80.91 | 7,640,811 | +0.48(+0.59%) |
Feb 15, 2022 | 79.54 | 80.65 | 78.68 | 80.43 | 9,342,557 | -1.68(-2.04%) |
Feb 14, 2022 | 82.96 | 83.16 | 80.91 | 82.11 | 7,979,294 | -1.77(-2.11%) |
Feb 11, 2022 | 82.36 | 84.03 | 81.93 | 83.88 | 10,682,158 | +1.86(+2.26%) |
Feb 10, 2022 | 82.32 | 84.18 | 81.47 | 82.02 | 8,006,291 | -0.93(-1.12%) |
Feb 09, 2022 | 81.68 | 83.92 | 81.43 | 82.95 | 7,805,709 | +1.45(+1.77%) |
Feb 08, 2022 | 82.06 | 83.13 | 80.32 | 81.50 | 8,383,467 | -1.44(-1.73%) |
Feb 07, 2022 | 80.69 | 84.09 | 80.03 | 82.94 | 9,435,478 | +0.95(+1.16%) |
Feb 04, 2022 | 82.10 | 84.72 | 81.88 | 81.99 | 13,486,468 | +0.89(+1.10%) |
Feb 03, 2022 | 82.80 | 79.84 | 81.09 | 14,853,423 | -1.20(-1.45%) | |
Feb 02, 2022 | 80.72 | 82.65 | 79.41 | 82.29 | 9,858,434 | +0.60(+0.73%) |
Feb 01, 2022 | 78.00 | 82.00 | 77.84 | 81.69 | 10,556,651 | +2.61(+3.30%) |
Jan 31, 2022 | 79.23 | 79.81 | 79.09 | 8,447,937 | -0.54(-0.67%) | |
Jan 28, 2022 | 78.51 | 80.06 | 78.26 | 79.62 | 12,955,265 | -0.39(-0.49%) |
Jan 27, 2022 | 79.38 | 80.08 | 78.36 | 80.01 | 10,785,222 | +2.32(+2.99%) |
Jan 26, 2022 | 79.17 | 79.59 | 77.07 | 77.69 | 10,550,789 | -0.04(-0.06%) |
Jan 25, 2022 | 74.18 | 77.87 | 72.57 | 77.74 | 9,529,073 | +3.65(+4.93%) |
Jan 24, 2022 | 72.02 | 74.47 | 70.30 | 74.09 | 10,651,359 | +0.27(+0.36%) |
Jan 21, 2022 | 75.77 | 75.95 | 73.31 | 73.82 | 11,906,801 | -2.60(-3.40%) |
Jan 20, 2022 | 76.79 | 78.95 | 76.21 | 76.42 | 8,628,441 | -1.47(-1.89%) |
Jan 19, 2022 | 78.43 | 78.92 | 76.50 | 77.89 | 8,254,024 | -0.21(-0.26%) |
Jan 18, 2022 | 78.53 | 79.52 | 76.59 | 78.09 | 12,082,905 | +0.69(+0.89%) |
Jan 14, 2022 | 77.41 | 0 | +2.78(+3.73%) | |||
Jan 13, 2022 | 74.91 | 75.73 | 74.24 | 74.62 | 7,629,342 | -0.70(-0.92%) |
Jan 12, 2022 | 74.96 | 75.44 | 74.16 | 75.32 | 8,670,911 | +0.72(+0.97%) |
Jan 11, 2022 | 72.83 | 74.75 | 71.95 | 74.60 | 9,512,722 | +2.28(+3.16%) |
Jan 10, 2022 | 71.97 | 72.43 | 70.69 | 72.31 | 10,221,669 | +0.35(+0.48%) |
Jan 07, 2022 | 70.38 | 72.22 | 69.95 | 71.96 | 12,145,545 | +1.92(+2.74%) |
Jan 06, 2022 | 69.45 | 70.31 | 68.63 | 70.05 | 9,724,409 | +2.53(+3.75%) |
Jan 05, 2022 | 69.59 | 69.85 | 67.39 | 67.51 | 10,123,137 | -1.18(-1.71%) |
Jan 04, 2022 | 66.54 | 69.05 | 66.29 | 68.69 | 10,290,768 | +2.86(+4.34%) |