Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 96.97 | 97.78 | 94.63 | 94.82 | 1,289,924 | -2.89(-2.96%) |
Mar 30, 2022 | 98.17 | 98.55 | 96.90 | 97.70 | 847,225 | -0.47(-0.48%) |
Mar 29, 2022 | 97.49 | 98.64 | 96.62 | 98.18 | 1,375,299 | +1.29(+1.33%) |
Mar 28, 2022 | 95.52 | 97.11 | 95.50 | 96.89 | 1,631,418 | +1.12(+1.17%) |
Mar 25, 2022 | 95.63 | 96.44 | 94.72 | 95.76 | 1,407,821 | +0.18(+0.19%) |
Mar 24, 2022 | 94.70 | 95.63 | 94.28 | 95.58 | 918,305 | +1.23(+1.31%) |
Mar 23, 2022 | 93.87 | 95.23 | 93.46 | 94.35 | 937,684 | +0.01(+0.01%) |
Mar 22, 2022 | 95.18 | 96.70 | 94.02 | 94.34 | 1,132,092 | -0.84(-0.88%) |
Mar 21, 2022 | 95.01 | 96.88 | 94.63 | 95.18 | 1,444,840 | +0.37(+0.40%) |
Mar 18, 2022 | 92.89 | 95.06 | 92.29 | 94.81 | 2,866,851 | +1.91(+2.06%) |
Mar 17, 2022 | 91.35 | 92.92 | 91.26 | 92.89 | 1,039,671 | +0.57(+0.62%) |
Mar 16, 2022 | 89.14 | 92.34 | 88.72 | 92.32 | 1,278,403 | +3.94(+4.46%) |
Mar 15, 2022 | 88.73 | 88.85 | 87.48 | 88.38 | 758,341 | +0.57(+0.65%) |
Mar 14, 2022 | 88.70 | 88.95 | 87.24 | 87.81 | 1,190,351 | +0.02(+0.02%) |
Mar 11, 2022 | 88.75 | 89.20 | 87.66 | 87.79 | 1,336,034 | +0.04(+0.04%) |
Mar 10, 2022 | 89.77 | 85.78 | 87.75 | 1,250,925 | -3.85(-4.21%) | |
Mar 09, 2022 | 92.76 | 93.53 | 91.24 | 91.60 | 1,592,086 | -0.03(-0.03%) |
Mar 08, 2022 | 89.78 | 93.22 | 88.68 | 91.63 | 1,658,870 | +2.99(+3.37%) |
Mar 07, 2022 | 90.15 | 90.32 | 88.53 | 88.64 | 1,884,800 | -1.63(-1.80%) |
Mar 04, 2022 | 89.92 | 90.67 | 88.17 | 90.27 | 1,283,810 | -1.47(-1.60%) |
Mar 03, 2022 | 91.53 | 92.41 | 90.30 | 91.74 | 942,063 | -0.14(-0.15%) |
Mar 02, 2022 | 88.58 | 92.61 | 87.71 | 91.88 | 1,812,775 | +4.34(+4.96%) |
Mar 01, 2022 | 91.20 | 91.20 | 85.63 | 87.54 | 2,004,291 | -3.97(-4.34%) |
Feb 28, 2022 | 91.68 | 92.81 | 90.19 | 91.51 | 1,550,219 | -1.54(-1.65%) |
Feb 25, 2022 | 91.98 | 93.34 | 91.64 | 93.05 | 1,488,416 | +1.38(+1.51%) |
Feb 24, 2022 | 88.14 | 91.93 | 87.40 | 91.67 | 1,319,683 | +1.68(+1.86%) |
Feb 23, 2022 | 94.02 | 94.02 | 89.76 | 89.99 | 1,651,206 | -3.19(-3.42%) |
Feb 22, 2022 | 95.13 | 95.91 | 92.78 | 93.18 | 1,734,657 | -2.16(-2.26%) |
Feb 18, 2022 | 95.34 | 0 | +0.81(+0.85%) | |||
Feb 17, 2022 | 93.51 | 94.91 | 91.64 | 94.53 | 2,464,402 | +0.52(+0.55%) |
Feb 16, 2022 | 87.76 | 94.37 | 87.12 | 94.01 | 2,280,858 | +5.69(+6.44%) |
Feb 15, 2022 | 87.30 | 88.87 | 87.02 | 88.32 | 1,173,292 | +2.21(+2.57%) |
Feb 14, 2022 | 86.54 | 86.93 | 85.15 | 86.11 | 1,179,651 | -0.33(-0.39%) |
Feb 11, 2022 | 88.66 | 89.34 | 85.77 | 86.44 | 1,291,059 | -2.03(-2.29%) |
Feb 10, 2022 | 90.00 | 90.91 | 87.90 | 88.47 | 1,085,768 | -2.74(-3.00%) |
Feb 09, 2022 | 89.78 | 91.73 | 89.78 | 91.21 | 817,629 | +2.29(+2.58%) |
Feb 08, 2022 | 87.89 | 89.21 | 87.41 | 88.91 | 643,890 | +1.77(+2.03%) |
Feb 07, 2022 | 86.69 | 88.16 | 85.61 | 87.14 | 1,066,041 | +0.58(+0.67%) |
Feb 04, 2022 | 87.01 | 87.72 | 85.68 | 86.56 | 767,044 | -0.98(-1.12%) |
Feb 03, 2022 | 88.70 | 87.28 | 87.54 | 721,384 | -1.75(-1.96%) | |
Feb 02, 2022 | 88.08 | 89.94 | 87.42 | 89.30 | 581,824 | +0.89(+1.00%) |
Feb 01, 2022 | 87.43 | 88.95 | 86.95 | 88.41 | 800,938 | +0.91(+1.03%) |
Jan 31, 2022 | 85.95 | 87.59 | 87.50 | 850,191 | +1.00(+1.16%) | |
Jan 28, 2022 | 85.29 | 86.53 | 83.21 | 86.50 | 908,704 | +0.56(+0.65%) |
Jan 27, 2022 | 89.02 | 89.89 | 85.23 | 85.94 | 769,961 | -2.00(-2.27%) |
Jan 26, 2022 | 88.45 | 90.38 | 87.36 | 87.94 | 1,072,943 | +0.18(+0.20%) |
Jan 25, 2022 | 87.17 | 88.44 | 85.59 | 87.76 | 983,759 | -1.33(-1.49%) |
Jan 24, 2022 | 86.83 | 89.52 | 84.98 | 89.09 | 985,454 | +0.18(+0.20%) |
Jan 21, 2022 | 89.99 | 90.64 | 88.10 | 88.91 | 1,001,712 | -1.53(-1.69%) |
Jan 20, 2022 | 90.59 | 92.80 | 90.22 | 90.44 | 993,095 | -0.04(-0.04%) |
Jan 19, 2022 | 92.32 | 92.32 | 89.49 | 90.48 | 1,325,069 | -1.19(-1.30%) |
Jan 18, 2022 | 93.91 | 94.25 | 91.11 | 91.67 | 742,227 | -2.53(-2.69%) |
Jan 14, 2022 | 94.20 | 0 | +2.18(+2.36%) | |||
Jan 13, 2022 | 90.77 | 92.45 | 90.31 | 92.02 | 1,280,750 | +1.59(+1.76%) |
Jan 12, 2022 | 91.41 | 91.79 | 90.08 | 90.43 | 1,171,559 | -0.52(-0.57%) |
Jan 11, 2022 | 92.93 | 92.93 | 90.56 | 90.95 | 1,333,845 | -1.99(-2.14%) |
Jan 10, 2022 | 93.61 | 93.83 | 91.63 | 92.94 | 873,994 | -0.67(-0.72%) |
Jan 07, 2022 | 94.81 | 94.81 | 92.92 | 93.61 | 932,440 | -1.32(-1.39%) |
Jan 06, 2022 | 94.57 | 95.74 | 93.96 | 94.93 | 1,074,782 | -0.11(-0.11%) |
Jan 05, 2022 | 96.50 | 97.61 | 94.91 | 95.03 | 1,120,938 | -1.13(-1.18%) |
Jan 04, 2022 | 92.10 | 96.57 | 91.54 | 96.17 | 1,359,304 | +5.33(+5.86%) |