Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 90.10 | 92.31 | 89.56 | 90.10 | 10,851,437 | -0.99(-1.09%) |
Mar 30, 2022 | 91.31 | 92.59 | 90.65 | 91.10 | 6,735,390 | +0.64(+0.71%) |
Mar 29, 2022 | 89.83 | 90.68 | 87.90 | 90.46 | 12,218,507 | -2.52(-2.71%) |
Mar 28, 2022 | 94.38 | 94.45 | 92.54 | 92.98 | 6,779,707 | -3.59(-3.72%) |
Mar 25, 2022 | 93.58 | 96.59 | 93.27 | 96.57 | 8,720,808 | +2.66(+2.83%) |
Mar 24, 2022 | 94.30 | 95.09 | 93.21 | 93.91 | 6,892,899 | +0.15(+0.16%) |
Mar 23, 2022 | 92.73 | 94.35 | 92.70 | 93.76 | 8,549,872 | +2.34(+2.55%) |
Mar 22, 2022 | 92.23 | 92.41 | 90.12 | 91.43 | 7,189,068 | -0.89(-0.96%) |
Mar 21, 2022 | 90.89 | 93.40 | 90.62 | 92.32 | 9,024,990 | +2.84(+3.17%) |
Mar 18, 2022 | 89.04 | 89.97 | 88.46 | 89.48 | 17,973,702 | +0.69(+0.78%) |
Mar 17, 2022 | 86.83 | 89.00 | 86.70 | 88.79 | 9,871,627 | +3.60(+4.23%) |
Mar 16, 2022 | 85.52 | 86.03 | 84.54 | 85.18 | 10,367,899 | -0.21(-0.24%) |
Mar 15, 2022 | 83.42 | 86.08 | 82.94 | 85.39 | 9,865,604 | -1.35(-1.55%) |
Mar 14, 2022 | 87.48 | 87.64 | 84.64 | 86.74 | 11,722,992 | -1.67(-1.89%) |
Mar 11, 2022 | 88.79 | 90.79 | 88.18 | 88.41 | 8,533,875 | -1.18(-1.31%) |
Mar 10, 2022 | 87.39 | 89.68 | 86.64 | 89.58 | 10,550,801 | +3.15(+3.65%) |
Mar 09, 2022 | 85.67 | 88.69 | 83.33 | 86.43 | 14,086,902 | -2.33(-2.62%) |
Mar 08, 2022 | 91.19 | 93.83 | 86.12 | 88.76 | 19,178,064 | -2.22(-2.44%) |
Mar 07, 2022 | 91.17 | 93.22 | 89.05 | 90.98 | 15,342,804 | +0.90(+1.00%) |
Mar 04, 2022 | 87.69 | 90.14 | 87.54 | 90.08 | 12,223,686 | +2.57(+2.94%) |
Mar 03, 2022 | 87.32 | 88.21 | 85.91 | 87.51 | 9,683,774 | -0.57(-0.64%) |
Mar 02, 2022 | 88.37 | 89.81 | 87.31 | 88.08 | 17,994,580 | +0.97(+1.11%) |
Mar 01, 2022 | 86.11 | 88.45 | 85.16 | 87.11 | 16,080,148 | +1.89(+2.21%) |
Feb 28, 2022 | 81.45 | 85.41 | 80.72 | 85.22 | 16,801,180 | +3.23(+3.93%) |
Feb 25, 2022 | 79.40 | 82.22 | 79.46 | 81.99 | 11,758,052 | +3.18(+4.04%) |
Feb 24, 2022 | 80.85 | 81.08 | 76.62 | 78.81 | 12,809,647 | -0.45(-0.57%) |
Feb 23, 2022 | 79.06 | 80.39 | 78.47 | 79.26 | 8,184,905 | +0.36(+0.46%) |
Feb 22, 2022 | 83.31 | 83.38 | 77.64 | 78.90 | 10,314,588 | -1.62(-2.01%) |
Feb 18, 2022 | 80.52 | 0 | -1.37(-1.68%) | |||
Feb 17, 2022 | 81.00 | 82.51 | 81.00 | 81.89 | 7,616,458 | +0.85(+1.05%) |
Feb 16, 2022 | 80.65 | 82.56 | 80.52 | 81.04 | 7,628,347 | +0.48(+0.59%) |
Feb 15, 2022 | 79.67 | 80.78 | 78.81 | 80.57 | 9,327,317 | -1.68(-2.04%) |
Feb 14, 2022 | 83.10 | 83.30 | 81.04 | 82.25 | 7,966,278 | -1.77(-2.11%) |
Feb 11, 2022 | 82.50 | 84.17 | 82.07 | 84.02 | 10,664,733 | +1.86(+2.26%) |
Feb 10, 2022 | 82.45 | 84.32 | 81.60 | 82.16 | 7,993,231 | -0.93(-1.12%) |
Feb 09, 2022 | 81.82 | 84.06 | 81.57 | 83.08 | 7,792,977 | +1.45(+1.77%) |
Feb 08, 2022 | 82.19 | 83.26 | 80.45 | 81.64 | 8,369,792 | -1.44(-1.73%) |
Feb 07, 2022 | 80.82 | 84.23 | 80.16 | 83.08 | 9,420,087 | +0.96(+1.16%) |
Feb 04, 2022 | 82.24 | 84.85 | 82.01 | 82.12 | 13,464,470 | +0.89(+1.10%) |
Feb 03, 2022 | 82.93 | 79.97 | 81.23 | 14,829,195 | -1.20(-1.45%) | |
Feb 02, 2022 | 80.85 | 82.78 | 79.54 | 82.42 | 9,842,353 | +0.60(+0.73%) |
Feb 01, 2022 | 78.12 | 82.13 | 77.96 | 81.82 | 10,539,431 | +2.61(+3.29%) |
Jan 31, 2022 | 79.36 | 79.94 | 79.21 | 8,434,157 | -0.54(-0.67%) | |
Jan 28, 2022 | 78.64 | 80.19 | 78.39 | 79.75 | 12,934,133 | -0.39(-0.49%) |
Jan 27, 2022 | 79.51 | 80.22 | 78.49 | 80.14 | 10,767,630 | +2.32(+2.99%) |
Jan 26, 2022 | 79.30 | 79.72 | 77.19 | 77.82 | 10,533,579 | -0.04(-0.06%) |
Jan 25, 2022 | 74.30 | 78.00 | 72.69 | 77.86 | 9,513,529 | +3.66(+4.93%) |
Jan 24, 2022 | 72.14 | 74.59 | 70.42 | 74.21 | 10,633,985 | +0.27(+0.36%) |
Jan 21, 2022 | 75.90 | 76.08 | 73.43 | 73.94 | 11,887,379 | -2.60(-3.40%) |
Jan 20, 2022 | 76.92 | 79.08 | 76.34 | 76.54 | 8,614,367 | -1.47(-1.89%) |
Jan 19, 2022 | 78.56 | 79.05 | 76.62 | 78.02 | 8,240,561 | -0.21(-0.26%) |
Jan 18, 2022 | 78.66 | 79.65 | 76.71 | 78.22 | 12,063,196 | +0.69(+0.89%) |
Jan 14, 2022 | 77.53 | 0 | +2.79(+3.73%) | |||
Jan 13, 2022 | 75.03 | 75.85 | 74.36 | 74.75 | 7,616,897 | -0.70(-0.92%) |
Jan 12, 2022 | 75.08 | 75.57 | 74.28 | 75.44 | 8,656,767 | +0.72(+0.97%) |
Jan 11, 2022 | 72.95 | 74.87 | 72.07 | 74.72 | 9,497,206 | +2.29(+3.16%) |
Jan 10, 2022 | 72.09 | 72.55 | 70.80 | 72.43 | 10,204,996 | +0.35(+0.48%) |
Jan 07, 2022 | 70.50 | 72.34 | 70.06 | 72.08 | 12,125,733 | +1.92(+2.74%) |
Jan 06, 2022 | 69.56 | 70.43 | 68.74 | 70.16 | 9,708,547 | +2.54(+3.75%) |
Jan 05, 2022 | 69.70 | 69.96 | 67.50 | 67.62 | 10,106,625 | -1.18(-1.71%) |
Jan 04, 2022 | 66.65 | 69.17 | 66.40 | 68.80 | 10,273,982 | +2.86(+4.34%) |