Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.65 | 89.74 | 89.25 | 89.27 | 13,755,364 | -0.34(-0.38%) |
Mar 30, 2022 | 89.57 | 89.76 | 89.37 | 89.61 | 13,644,795 | -0.19(-0.21%) |
Mar 29, 2022 | 89.09 | 89.87 | 89.09 | 89.80 | 15,650,532 | +1.08(+1.22%) |
Mar 28, 2022 | 88.13 | 88.76 | 88.13 | 88.72 | 10,396,049 | +0.47(+0.53%) |
Mar 25, 2022 | 88.85 | 88.87 | 88.15 | 88.25 | 11,469,840 | -0.52(-0.59%) |
Mar 24, 2022 | 88.68 | 88.86 | 88.39 | 88.77 | 8,637,974 | +0.19(+0.22%) |
Mar 23, 2022 | 88.83 | 88.92 | 88.52 | 88.58 | 9,393,011 | -0.39(-0.44%) |
Mar 22, 2022 | 88.53 | 89.01 | 88.42 | 88.97 | 10,164,964 | +0.42(+0.47%) |
Mar 21, 2022 | 89.37 | 89.43 | 88.31 | 88.56 | 14,322,520 | -0.89(-0.99%) |
Mar 18, 2022 | 89.11 | 89.48 | 88.83 | 89.44 | 13,847,427 | +0.32(+0.36%) |
Mar 17, 2022 | 88.49 | 89.15 | 88.49 | 89.12 | 13,296,171 | +0.57(+0.65%) |
Mar 16, 2022 | 87.75 | 88.57 | 87.30 | 88.55 | 23,892,496 | +1.25(+1.44%) |
Mar 15, 2022 | 86.81 | 87.55 | 86.80 | 87.29 | 18,011,036 | +0.55(+0.63%) |
Mar 14, 2022 | 87.98 | 87.98 | 86.60 | 86.74 | 11,787,151 | -1.00(-1.14%) |
Mar 11, 2022 | 88.66 | 88.66 | 87.69 | 87.75 | 8,040,850 | -0.70(-0.79%) |
Mar 10, 2022 | 88.69 | 88.31 | 88.44 | 10,480,816 | -0.68(-0.76%) | |
Mar 09, 2022 | 88.93 | 89.26 | 88.77 | 89.12 | 16,026,687 | +0.67(+0.76%) |
Mar 08, 2022 | 88.77 | 89.03 | 88.42 | 88.45 | 14,403,605 | -0.26(-0.29%) |
Mar 07, 2022 | 89.41 | 89.41 | 88.69 | 88.71 | 11,936,167 | -0.84(-0.94%) |
Mar 04, 2022 | 89.91 | 90.02 | 89.51 | 89.56 | 14,563,768 | -0.63(-0.70%) |
Mar 03, 2022 | 90.51 | 90.58 | 90.15 | 90.18 | 9,981,478 | -0.23(-0.25%) |
Mar 02, 2022 | 90.04 | 90.45 | 89.96 | 90.41 | 11,427,897 | +0.29(+0.32%) |
Mar 01, 2022 | 90.46 | 90.67 | 89.99 | 90.12 | 19,663,568 | -0.37(-0.40%) |
Feb 28, 2022 | 89.97 | 90.74 | 89.97 | 90.49 | 16,980,636 | +0.06(+0.07%) |
Feb 25, 2022 | 90.05 | 90.49 | 90.27 | 90.43 | 15,746,839 | +0.50(+0.56%) |
Feb 24, 2022 | 88.48 | 89.98 | 88.48 | 89.92 | 17,566,534 | +0.56(+0.63%) |
Feb 23, 2022 | 89.63 | 89.70 | 89.35 | 89.36 | 10,091,253 | -0.15(-0.16%) |
Feb 22, 2022 | 89.56 | 89.84 | 89.34 | 89.51 | 8,262,036 | -0.18(-0.20%) |
Feb 18, 2022 | 89.69 | 0 | +0.12(+0.14%) | |||
Feb 17, 2022 | 89.74 | 89.79 | 89.49 | 89.57 | 6,900,968 | -0.38(-0.42%) |
Feb 16, 2022 | 89.41 | 90.00 | 89.35 | 89.95 | 10,430,276 | +0.49(+0.55%) |
Feb 15, 2022 | 89.53 | 89.63 | 89.38 | 89.46 | 8,384,408 | +0.09(+0.10%) |
Feb 14, 2022 | 89.43 | 89.62 | 89.02 | 89.37 | 15,398,158 | -0.10(-0.12%) |
Feb 11, 2022 | 90.11 | 90.16 | 89.27 | 89.47 | 18,349,488 | -0.38(-0.42%) |
Feb 10, 2022 | 90.48 | 90.78 | 89.84 | 89.86 | 15,575,226 | -1.14(-1.25%) |
Feb 09, 2022 | 90.96 | 91.12 | 90.91 | 90.99 | 17,911,144 | +0.44(+0.49%) |
Feb 08, 2022 | 90.71 | 90.82 | 90.52 | 90.55 | 7,440,012 | -0.10(-0.11%) |
Feb 07, 2022 | 90.58 | 90.83 | 90.39 | 90.64 | 10,115,249 | -0.08(-0.09%) |
Feb 04, 2022 | 90.86 | 90.88 | 90.25 | 90.72 | 11,417,498 | -0.40(-0.44%) |
Feb 03, 2022 | 91.57 | 91.11 | 91.12 | 12,935,175 | -0.71(-0.77%) | |
Feb 02, 2022 | 91.95 | 91.99 | 91.63 | 91.83 | 9,115,181 | +0.09(+0.09%) |
Feb 01, 2022 | 91.67 | 91.79 | 91.32 | 91.75 | 16,292,579 | +0.49(+0.54%) |
Jan 31, 2022 | 91.11 | 91.46 | 91.25 | 34,662,924 | -0.01(-0.01%) | |
Jan 28, 2022 | 90.86 | 91.30 | 90.53 | 91.26 | 16,062,807 | +0.21(+0.23%) |
Jan 27, 2022 | 91.62 | 91.80 | 90.85 | 91.05 | 14,961,000 | -0.42(-0.46%) |
Jan 26, 2022 | 92.19 | 92.38 | 91.36 | 91.48 | 16,285,437 | -0.31(-0.34%) |
Jan 25, 2022 | 91.74 | 91.96 | 91.60 | 91.79 | 9,661,719 | -0.25(-0.27%) |
Jan 24, 2022 | 91.81 | 92.10 | 91.40 | 92.04 | 18,322,466 | -0.10(-0.10%) |
Jan 21, 2022 | 92.16 | 92.31 | 92.05 | 92.13 | 17,318,634 | -0.03(-0.03%) |
Jan 20, 2022 | 92.55 | 92.77 | 92.14 | 92.16 | 11,276,358 | -0.21(-0.22%) |
Jan 19, 2022 | 92.53 | 92.74 | 92.33 | 92.37 | 13,798,918 | -0.09(-0.09%) |
Jan 18, 2022 | 92.67 | 92.67 | 92.38 | 92.45 | 9,752,026 | -0.48(-0.51%) |
Jan 14, 2022 | 92.93 | 0 | -0.09(-0.09%) | |||
Jan 13, 2022 | 93.31 | 93.34 | 92.97 | 93.02 | 9,636,030 | -0.27(-0.29%) |
Jan 12, 2022 | 93.33 | 93.37 | 93.18 | 93.28 | 12,072,048 | +0.15(+0.16%) |
Jan 11, 2022 | 92.75 | 93.16 | 92.50 | 93.14 | 18,880,002 | +0.47(+0.50%) |
Jan 10, 2022 | 92.52 | 92.70 | 92.09 | 92.67 | 17,598,268 | +0.01(+0.01%) |
Jan 07, 2022 | 92.87 | 92.88 | 92.61 | 92.66 | 10,147,843 | -0.25(-0.27%) |
Jan 06, 2022 | 92.89 | 93.13 | 92.83 | 92.91 | 13,637,685 | +0.02(+0.02%) |
Jan 05, 2022 | 93.62 | 93.65 | 92.89 | 92.89 | 10,063,728 | -0.72(-0.77%) |
Jan 04, 2022 | 93.88 | 93.88 | 93.52 | 93.61 | 10,831,972 | -0.17(-0.18%) |