Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 87.56 | 87.87 | 87.37 | 87.48 | 5,856,485 | -0.09(-0.10%) |
Mar 30, 2022 | 87.06 | 87.67 | 87.06 | 87.57 | 5,310,221 | +0.06(+0.07%) |
Mar 29, 2022 | 87.35 | 87.77 | 87.30 | 87.51 | 10,330,073 | +0.85(+0.98%) |
Mar 28, 2022 | 86.18 | 86.68 | 86.07 | 86.66 | 9,046,883 | +0.83(+0.97%) |
Mar 25, 2022 | 85.89 | 85.90 | 85.39 | 85.83 | 4,723,458 | -0.20(-0.23%) |
Mar 24, 2022 | 85.67 | 86.07 | 85.33 | 86.02 | 7,551,113 | +0.34(+0.40%) |
Mar 23, 2022 | 85.48 | 85.92 | 85.41 | 85.68 | 7,406,389 | +0.07(+0.08%) |
Mar 22, 2022 | 85.74 | 85.87 | 85.52 | 85.61 | 8,143,889 | -0.15(-0.18%) |
Mar 21, 2022 | 86.73 | 86.92 | 85.67 | 85.76 | 7,873,599 | -1.53(-1.75%) |
Mar 18, 2022 | 87.14 | 87.62 | 87.02 | 87.29 | 7,811,571 | -0.36(-0.41%) |
Mar 17, 2022 | 86.77 | 88.06 | 86.58 | 87.65 | 9,827,759 | +0.55(+0.64%) |
Mar 16, 2022 | 86.17 | 87.17 | 85.27 | 87.10 | 14,806,192 | +1.75(+2.04%) |
Mar 15, 2022 | 85.06 | 85.48 | 84.98 | 85.35 | 8,521,953 | +0.51(+0.60%) |
Mar 14, 2022 | 85.14 | 85.32 | 84.56 | 84.84 | 6,158,789 | -0.18(-0.21%) |
Mar 11, 2022 | 85.71 | 85.81 | 84.83 | 85.02 | 6,382,396 | -0.66(-0.77%) |
Mar 10, 2022 | 85.24 | 85.79 | 84.98 | 85.68 | 8,224,228 | +0.13(+0.15%) |
Mar 09, 2022 | 85.61 | 86.15 | 85.24 | 85.56 | 11,423,248 | +0.82(+0.97%) |
Mar 08, 2022 | 84.12 | 85.79 | 84.12 | 84.73 | 11,613,596 | +0.73(+0.87%) |
Mar 07, 2022 | 84.65 | 84.65 | 83.83 | 84.00 | 7,120,514 | -0.64(-0.76%) |
Mar 04, 2022 | 85.71 | 85.73 | 84.37 | 84.64 | 10,639,364 | -1.88(-2.17%) |
Mar 03, 2022 | 86.81 | 87.58 | 86.27 | 86.52 | 11,193,448 | -0.38(-0.43%) |
Mar 02, 2022 | 87.34 | 88.32 | 86.58 | 86.90 | 17,286,826 | -0.19(-0.22%) |
Mar 01, 2022 | 87.58 | 89.95 | 86.74 | 87.09 | 17,478,628 | -1.36(-1.54%) |
Feb 28, 2022 | 87.33 | 88.78 | 87.31 | 88.45 | 13,794,328 | -0.86(-0.97%) |
Feb 25, 2022 | 89.88 | 89.91 | 88.97 | 89.32 | 16,922,460 | +1.06(+1.20%) |
Feb 24, 2022 | 86.65 | 88.32 | 86.36 | 88.26 | 24,952,574 | -0.90(-1.01%) |
Feb 23, 2022 | 90.45 | 90.54 | 89.16 | 89.16 | 16,762,222 | -1.52(-1.68%) |
Feb 22, 2022 | 91.23 | 91.44 | 90.48 | 90.68 | 18,289,318 | -1.20(-1.31%) |
Feb 18, 2022 | 91.88 | 0 | +0.08(+0.09%) | |||
Feb 17, 2022 | 92.00 | 92.12 | 91.66 | 91.80 | 11,645,334 | -0.43(-0.46%) |
Feb 16, 2022 | 92.16 | 92.29 | 91.88 | 92.23 | 6,212,677 | +0.27(+0.29%) |
Feb 15, 2022 | 92.05 | 92.16 | 91.83 | 91.96 | 8,281,709 | +0.35(+0.38%) |
Feb 14, 2022 | 91.57 | 91.81 | 91.27 | 91.62 | 12,515,791 | +0.35(+0.38%) |
Feb 11, 2022 | 92.01 | 92.20 | 90.81 | 91.27 | 12,404,337 | -0.53(-0.58%) |
Feb 10, 2022 | 92.62 | 92.86 | 91.73 | 91.80 | 11,116,319 | -1.22(-1.31%) |
Feb 09, 2022 | 92.99 | 93.15 | 92.90 | 93.03 | 6,120,977 | +0.33(+0.36%) |
Feb 08, 2022 | 92.70 | 92.73 | 92.53 | 92.70 | 6,771,364 | -0.24(-0.26%) |
Feb 07, 2022 | 92.83 | 93.06 | 92.72 | 92.94 | 5,647,446 | -0.11(-0.12%) |
Feb 04, 2022 | 93.08 | 93.23 | 92.81 | 93.04 | 11,031,154 | -0.45(-0.48%) |
Feb 03, 2022 | 93.73 | 93.44 | 93.49 | 7,594,741 | -0.81(-0.86%) | |
Feb 02, 2022 | 94.18 | 94.36 | 94.08 | 94.30 | 8,147,130 | +0.43(+0.46%) |
Feb 01, 2022 | 93.87 | 93.87 | 93.41 | 93.87 | 6,616,794 | +0.24(+0.26%) |
Jan 31, 2022 | 93.36 | 93.63 | 5,412,706 | -0.03(-0.03%) | ||
Jan 28, 2022 | 93.30 | 93.74 | 93.09 | 93.66 | 8,130,886 | +0.29(+0.31%) |
Jan 27, 2022 | 93.56 | 93.78 | 93.15 | 93.36 | 8,340,926 | +0.52(+0.56%) |
Jan 26, 2022 | 93.68 | 93.99 | 92.79 | 92.84 | 11,474,736 | -0.49(-0.52%) |
Jan 25, 2022 | 93.19 | 93.37 | 93.03 | 93.33 | 6,975,202 | +0.14(+0.15%) |
Jan 24, 2022 | 93.40 | 93.42 | 92.81 | 93.18 | 16,714,379 | -0.63(-0.67%) |
Jan 21, 2022 | 93.93 | 94.04 | 93.64 | 93.82 | 9,975,473 | +0.50(+0.53%) |
Jan 20, 2022 | 93.37 | 93.65 | 93.20 | 93.32 | 8,896,662 | +0.33(+0.35%) |
Jan 19, 2022 | 93.15 | 93.33 | 92.83 | 92.99 | 10,756,690 | +0.62(+0.67%) |
Jan 18, 2022 | 92.68 | 92.73 | 92.10 | 92.37 | 10,967,617 | -0.86(-0.92%) |
Jan 14, 2022 | 93.23 | 0 | -0.83(-0.88%) | |||
Jan 13, 2022 | 94.14 | 94.23 | 93.92 | 94.06 | 8,042,622 | -0.32(-0.34%) |
Jan 12, 2022 | 94.56 | 94.66 | 94.30 | 94.38 | 6,186,857 | -0.20(-0.21%) |
Jan 11, 2022 | 94.30 | 94.57 | 94.02 | 94.57 | 8,740,676 | +0.20(+0.21%) |
Jan 10, 2022 | 94.18 | 94.39 | 93.82 | 94.38 | 8,926,798 | -0.32(-0.34%) |
Jan 07, 2022 | 94.72 | 94.81 | 94.41 | 94.70 | 6,927,207 | -0.19(-0.20%) |
Jan 06, 2022 | 94.68 | 94.97 | 94.63 | 94.88 | 9,576,799 | -0.09(-0.09%) |
Jan 05, 2022 | 95.89 | 95.89 | 94.97 | 94.97 | 8,802,652 | -0.92(-0.95%) |
Jan 04, 2022 | 95.99 | 96.10 | 95.73 | 95.89 | 5,681,847 | -0.05(-0.06%) |