Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.40 | 86.12 | 85.15 | 85.54 | 7,245,809 | +0.00(+0.00%) |
Mar 30, 2022 | 85.31 | 85.57 | 84.50 | 85.54 | 4,321,455 | +0.28(+0.33%) |
Mar 29, 2022 | 83.92 | 85.26 | 83.88 | 85.26 | 7,648,253 | +1.42(+1.69%) |
Mar 28, 2022 | 84.52 | 84.87 | 82.86 | 83.84 | 4,499,490 | -1.26(-1.48%) |
Mar 25, 2022 | 84.00 | 85.12 | 83.81 | 85.10 | 3,473,074 | +0.79(+0.94%) |
Mar 24, 2022 | 83.27 | 84.76 | 83.16 | 84.30 | 5,037,438 | +1.21(+1.46%) |
Mar 23, 2022 | 84.43 | 84.81 | 83.01 | 83.09 | 5,533,264 | -1.05(-1.24%) |
Mar 22, 2022 | 84.71 | 85.73 | 84.01 | 84.14 | 6,539,222 | -0.44(-0.52%) |
Mar 21, 2022 | 84.95 | 85.35 | 83.91 | 84.58 | 5,224,406 | +0.22(+0.26%) |
Mar 18, 2022 | 84.62 | 85.08 | 83.75 | 84.36 | 10,761,881 | +0.51(+0.61%) |
Mar 17, 2022 | 84.00 | 84.32 | 83.49 | 83.85 | 7,489,107 | -0.40(-0.47%) |
Mar 16, 2022 | 83.56 | 84.90 | 83.40 | 84.25 | 7,011,283 | +1.00(+1.20%) |
Mar 15, 2022 | 82.05 | 83.51 | 81.41 | 83.25 | 9,154,338 | +2.76(+3.43%) |
Mar 14, 2022 | 80.76 | 81.38 | 79.40 | 80.49 | 17,842,346 | +0.65(+0.81%) |
Mar 11, 2022 | 82.90 | 83.03 | 79.75 | 79.84 | 9,605,332 | -2.71(-3.29%) |
Mar 10, 2022 | 83.49 | 82.30 | 82.56 | 9,014,949 | -1.72(-2.05%) | |
Mar 09, 2022 | 85.55 | 86.31 | 83.87 | 84.28 | 7,153,633 | -0.14(-0.17%) |
Mar 08, 2022 | 84.62 | 86.57 | 83.29 | 84.43 | 12,830,832 | +0.69(+0.83%) |
Mar 07, 2022 | 87.46 | 87.68 | 83.06 | 83.73 | 15,953,776 | -5.93(-6.61%) |
Mar 04, 2022 | 90.78 | 90.80 | 89.17 | 89.66 | 7,852,359 | -2.41(-2.62%) |
Mar 03, 2022 | 91.31 | 92.62 | 91.31 | 92.07 | 5,101,725 | -0.05(-0.06%) |
Mar 02, 2022 | 91.14 | 92.98 | 90.75 | 92.13 | 6,039,628 | +0.99(+1.08%) |
Mar 01, 2022 | 90.81 | 91.78 | 90.24 | 91.14 | 5,565,730 | +0.33(+0.37%) |
Feb 28, 2022 | 91.71 | 92.33 | 89.91 | 90.81 | 11,554,097 | -3.75(-3.96%) |
Feb 25, 2022 | 93.26 | 94.89 | 93.89 | 94.55 | 7,384,459 | +2.20(+2.38%) |
Feb 24, 2022 | 95.33 | 95.53 | 90.90 | 92.35 | 11,513,626 | -5.21(-5.34%) |
Feb 23, 2022 | 98.08 | 98.27 | 97.04 | 97.56 | 5,863,510 | +0.00(+0.00%) |
Feb 22, 2022 | 99.66 | 99.88 | 96.62 | 97.56 | 8,841,958 | -2.71(-2.71%) |
Feb 18, 2022 | 100.28 | 0 | -0.26(-0.26%) | |||
Feb 17, 2022 | 99.45 | 100.92 | 99.41 | 100.54 | 7,034,874 | +0.30(+0.30%) |
Feb 16, 2022 | 98.53 | 100.60 | 98.20 | 100.24 | 9,546,617 | +1.71(+1.73%) |
Feb 15, 2022 | 98.24 | 99.39 | 97.99 | 98.53 | 7,306,547 | +0.39(+0.39%) |
Feb 14, 2022 | 97.03 | 98.31 | 96.83 | 98.15 | 10,428,235 | +1.15(+1.19%) |
Feb 11, 2022 | 94.38 | 97.54 | 94.26 | 97.00 | 9,654,800 | +2.60(+2.75%) |
Feb 10, 2022 | 93.99 | 95.63 | 93.40 | 94.40 | 7,800,197 | +0.87(+0.93%) |
Feb 09, 2022 | 93.65 | 93.92 | 93.21 | 93.53 | 4,703,243 | +0.22(+0.24%) |
Feb 08, 2022 | 93.52 | 93.62 | 92.92 | 93.30 | 6,625,712 | +0.24(+0.26%) |
Feb 07, 2022 | 93.07 | 93.53 | 92.27 | 93.06 | 5,783,037 | -0.01(-0.01%) |
Feb 04, 2022 | 92.92 | 93.76 | 92.27 | 93.07 | 7,095,290 | -0.20(-0.21%) |
Feb 03, 2022 | 93.53 | 93.27 | 4,246,804 | -0.08(-0.09%) | ||
Feb 02, 2022 | 92.54 | 93.59 | 92.46 | 93.35 | 8,376,266 | +0.58(+0.63%) |
Feb 01, 2022 | 92.45 | 93.12 | 91.66 | 92.76 | 8,956,604 | +0.36(+0.39%) |
Jan 31, 2022 | 92.06 | 93.11 | 92.40 | 8,932,338 | -0.60(-0.65%) | |
Jan 28, 2022 | 91.64 | 93.16 | 91.09 | 93.01 | 6,144,345 | +1.14(+1.24%) |
Jan 27, 2022 | 91.73 | 92.81 | 91.11 | 91.87 | 8,176,282 | +0.78(+0.86%) |
Jan 26, 2022 | 91.47 | 92.40 | 90.36 | 91.08 | 7,054,662 | -0.68(-0.74%) |
Jan 25, 2022 | 89.56 | 92.05 | 88.29 | 91.77 | 6,677,640 | +1.40(+1.55%) |
Jan 24, 2022 | 92.07 | 92.53 | 88.78 | 90.37 | 9,989,027 | -2.10(-2.27%) |
Jan 21, 2022 | 92.22 | 93.21 | 91.93 | 92.47 | 6,037,009 | +0.81(+0.88%) |
Jan 20, 2022 | 90.80 | 92.34 | 90.46 | 91.66 | 6,221,056 | +0.48(+0.52%) |
Jan 19, 2022 | 91.47 | 91.94 | 91.12 | 91.18 | 7,246,543 | -0.22(-0.24%) |
Jan 18, 2022 | 92.74 | 93.08 | 91.16 | 91.40 | 7,928,559 | -1.48(-1.60%) |
Jan 14, 2022 | 92.88 | 0 | +1.15(+1.25%) | |||
Jan 13, 2022 | 91.04 | 91.76 | 90.56 | 91.73 | 7,454,120 | +0.59(+0.65%) |
Jan 12, 2022 | 90.71 | 91.56 | 89.99 | 91.14 | 5,356,162 | +0.40(+0.45%) |
Jan 11, 2022 | 89.95 | 90.76 | 89.02 | 90.73 | 7,205,068 | +0.64(+0.71%) |
Jan 10, 2022 | 89.57 | 90.20 | 88.71 | 90.10 | 7,866,223 | +1.02(+1.15%) |
Jan 07, 2022 | 87.50 | 89.60 | 87.21 | 89.07 | 5,303,125 | +1.55(+1.78%) |
Jan 06, 2022 | 87.12 | 87.72 | 86.36 | 87.52 | 6,986,231 | +1.31(+1.52%) |
Jan 05, 2022 | 86.25 | 87.21 | 85.79 | 86.21 | 7,992,474 | -0.35(-0.40%) |
Jan 04, 2022 | 86.04 | 87.10 | 85.83 | 86.56 | 5,979,792 | +0.55(+0.64%) |