Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 96.27 | 97.00 | 95.50 | 95.52 | 9,027,917 | -2.21(-2.26%) |
Mar 30, 2022 | 98.25 | 99.44 | 96.57 | 97.73 | 8,445,929 | -1.07(-1.08%) |
Mar 29, 2022 | 100.79 | 101.26 | 98.07 | 98.80 | 9,019,914 | -3.17(-3.11%) |
Mar 28, 2022 | 101.93 | 102.17 | 100.91 | 101.97 | 3,999,238 | -0.49(-0.48%) |
Mar 25, 2022 | 101.70 | 102.75 | 101.31 | 102.46 | 4,014,356 | +0.48(+0.47%) |
Mar 24, 2022 | 100.42 | 102.00 | 100.10 | 101.98 | 3,833,161 | +1.75(+1.74%) |
Mar 23, 2022 | 101.44 | 101.72 | 100.19 | 100.23 | 3,371,832 | -0.97(-0.96%) |
Mar 22, 2022 | 101.93 | 102.12 | 100.36 | 101.21 | 3,522,663 | -0.15(-0.15%) |
Mar 21, 2022 | 101.73 | 103.53 | 100.87 | 101.36 | 4,951,926 | +0.09(+0.08%) |
Mar 18, 2022 | 102.41 | 102.52 | 100.56 | 101.27 | 7,554,835 | -1.19(-1.16%) |
Mar 17, 2022 | 100.66 | 102.54 | 99.78 | 102.46 | 5,915,373 | +1.37(+1.35%) |
Mar 16, 2022 | 100.99 | 101.29 | 99.57 | 101.09 | 5,491,644 | +0.12(+0.12%) |
Mar 15, 2022 | 99.10 | 101.41 | 98.72 | 100.97 | 7,252,254 | +2.35(+2.38%) |
Mar 14, 2022 | 98.09 | 98.72 | 95.41 | 98.62 | 6,092,690 | +0.96(+0.99%) |
Mar 11, 2022 | 98.32 | 99.27 | 97.58 | 97.66 | 5,084,633 | -0.58(-0.59%) |
Mar 10, 2022 | 97.31 | 98.40 | 96.81 | 98.23 | 3,808,963 | +0.45(+0.46%) |
Mar 09, 2022 | 98.67 | 99.04 | 96.62 | 97.78 | 5,230,795 | +1.17(+1.21%) |
Mar 08, 2022 | 99.17 | 99.92 | 96.50 | 96.61 | 7,205,444 | -2.08(-2.10%) |
Mar 07, 2022 | 98.62 | 100.81 | 97.91 | 98.69 | 6,805,579 | -0.59(-0.60%) |
Mar 04, 2022 | 96.94 | 99.37 | 96.34 | 99.28 | 5,666,256 | +0.61(+0.62%) |
Mar 03, 2022 | 98.62 | 99.77 | 97.67 | 98.67 | 6,082,118 | +0.10(+0.11%) |
Mar 02, 2022 | 97.22 | 99.13 | 96.22 | 98.56 | 5,331,418 | +2.25(+2.33%) |
Mar 01, 2022 | 97.41 | 97.69 | 95.29 | 96.32 | 5,978,742 | -1.51(-1.54%) |
Feb 28, 2022 | 95.60 | 97.90 | 95.60 | 97.83 | 7,075,198 | -0.61(-0.62%) |
Feb 25, 2022 | 95.70 | 98.97 | 97.20 | 98.44 | 6,964,611 | +3.33(+3.50%) |
Feb 24, 2022 | 94.63 | 95.28 | 92.93 | 95.11 | 7,475,170 | -1.39(-1.44%) |
Feb 23, 2022 | 96.78 | 97.67 | 95.19 | 96.50 | 5,243,719 | +0.30(+0.31%) |
Feb 22, 2022 | 96.42 | 97.01 | 95.35 | 96.19 | 5,060,722 | -0.20(-0.21%) |
Feb 18, 2022 | 96.39 | 0 | -0.16(-0.17%) | |||
Feb 17, 2022 | 97.83 | 98.10 | 96.33 | 96.55 | 4,910,827 | -1.55(-1.58%) |
Feb 16, 2022 | 97.26 | 98.38 | 97.05 | 98.10 | 5,958,110 | +0.92(+0.94%) |
Feb 15, 2022 | 98.03 | 98.65 | 96.77 | 97.19 | 4,706,971 | -0.03(-0.03%) |
Feb 14, 2022 | 98.22 | 98.30 | 96.30 | 97.21 | 8,071,302 | -1.17(-1.19%) |
Feb 11, 2022 | 99.56 | 100.18 | 98.23 | 98.38 | 6,275,574 | -1.02(-1.03%) |
Feb 10, 2022 | 98.72 | 100.65 | 98.59 | 99.40 | 9,117,106 | +0.50(+0.51%) |
Feb 09, 2022 | 100.48 | 102.19 | 98.28 | 98.90 | 16,176,112 | -5.70(-5.45%) |
Feb 08, 2022 | 102.77 | 105.00 | 102.76 | 104.60 | 8,246,296 | +1.34(+1.30%) |
Feb 07, 2022 | 102.87 | 103.65 | 101.85 | 103.26 | 5,777,997 | +0.87(+0.85%) |
Feb 04, 2022 | 101.54 | 103.37 | 101.13 | 102.40 | 5,798,730 | -0.22(-0.21%) |
Feb 03, 2022 | 103.77 | 102.61 | 7,006,425 | -0.17(-0.17%) | ||
Feb 02, 2022 | 99.88 | 102.93 | 99.70 | 102.78 | 9,295,629 | +2.48(+2.47%) |
Feb 01, 2022 | 100.30 | 101.16 | 99.30 | 100.30 | 7,458,183 | -0.23(-0.22%) |
Jan 31, 2022 | 102.14 | 99.51 | 100.53 | 9,047,713 | -2.61(-2.53%) | |
Jan 28, 2022 | 100.69 | 103.20 | 100.20 | 103.13 | 10,956,968 | +2.34(+2.32%) |
Jan 27, 2022 | 99.46 | 101.56 | 99.10 | 100.79 | 13,122,209 | +1.82(+1.84%) |
Jan 26, 2022 | 97.78 | 99.40 | 97.44 | 98.97 | 11,471,245 | +1.66(+1.71%) |
Jan 25, 2022 | 96.71 | 97.60 | 95.23 | 97.31 | 7,916,758 | -0.39(-0.40%) |
Jan 24, 2022 | 95.23 | 98.22 | 94.09 | 97.70 | 14,588,125 | +1.84(+1.92%) |
Jan 21, 2022 | 97.15 | 97.61 | 95.33 | 95.86 | 8,288,361 | -0.78(-0.81%) |
Jan 20, 2022 | 96.89 | 98.05 | 96.50 | 96.64 | 7,092,667 | -0.48(-0.50%) |
Jan 19, 2022 | 98.53 | 99.29 | 97.09 | 97.12 | 7,761,078 | -1.00(-1.01%) |
Jan 18, 2022 | 99.33 | 99.65 | 97.66 | 98.11 | 8,637,886 | -1.61(-1.61%) |
Jan 14, 2022 | 99.72 | 0 | +0.83(+0.84%) | |||
Jan 13, 2022 | 98.81 | 99.49 | 97.80 | 98.89 | 6,934,684 | -0.41(-0.42%) |
Jan 12, 2022 | 99.02 | 99.94 | 98.66 | 99.31 | 5,255,577 | -0.24(-0.25%) |
Jan 11, 2022 | 99.58 | 100.70 | 98.82 | 99.55 | 9,256,498 | +0.92(+0.93%) |
Jan 10, 2022 | 97.83 | 98.78 | 96.88 | 98.63 | 6,503,255 | +0.82(+0.84%) |
Jan 07, 2022 | 96.18 | 98.38 | 95.13 | 97.81 | 7,309,742 | +1.50(+1.56%) |
Jan 06, 2022 | 98.92 | 99.27 | 96.14 | 96.31 | 10,488,073 | -3.02(-3.04%) |
Jan 05, 2022 | 97.94 | 99.98 | 97.94 | 99.34 | 7,411,824 | +1.43(+1.46%) |
Jan 04, 2022 | 98.06 | 98.99 | 97.45 | 97.91 | 6,486,827 | +0.12(+0.12%) |