Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 99.11 | 99.41 | 97.76 | 97.82 | 1,579,501 | -1.48(-1.49%) |
Mar 30, 2022 | 99.86 | 100.04 | 98.86 | 99.30 | 1,412,508 | -0.81(-0.81%) |
Mar 29, 2022 | 99.46 | 100.28 | 99.08 | 100.12 | 1,403,425 | +1.48(+1.50%) |
Mar 28, 2022 | 97.91 | 98.68 | 97.35 | 98.63 | 3,480,299 | +0.62(+0.63%) |
Mar 25, 2022 | 97.77 | 98.08 | 97.08 | 98.01 | 1,636,593 | +0.41(+0.42%) |
Mar 24, 2022 | 96.67 | 97.64 | 96.42 | 97.61 | 1,253,193 | +1.40(+1.46%) |
Mar 23, 2022 | 96.95 | 97.34 | 96.21 | 96.21 | 1,978,988 | -1.30(-1.34%) |
Mar 22, 2022 | 96.63 | 97.74 | 96.53 | 97.51 | 1,618,636 | +1.19(+1.23%) |
Mar 21, 2022 | 96.52 | 96.92 | 95.57 | 96.32 | 1,506,127 | -0.19(-0.20%) |
Mar 18, 2022 | 95.05 | 96.57 | 94.89 | 96.52 | 1,773,203 | +1.19(+1.25%) |
Mar 17, 2022 | 93.72 | 95.34 | 93.60 | 95.33 | 2,775,699 | +1.24(+1.31%) |
Mar 16, 2022 | 92.69 | 94.09 | 91.66 | 94.09 | 2,601,149 | +2.31(+2.52%) |
Mar 15, 2022 | 90.42 | 91.95 | 90.20 | 91.78 | 2,755,024 | +1.86(+2.07%) |
Mar 14, 2022 | 90.82 | 91.58 | 89.64 | 89.92 | 3,399,231 | -0.87(-0.96%) |
Mar 11, 2022 | 92.54 | 92.81 | 90.69 | 90.79 | 3,249,522 | -1.28(-1.40%) |
Mar 10, 2022 | 91.44 | 92.24 | 90.93 | 92.07 | 3,601,218 | -0.40(-0.43%) |
Mar 09, 2022 | 91.80 | 92.90 | 91.47 | 92.47 | 2,954,374 | +2.46(+2.74%) |
Mar 08, 2022 | 90.53 | 92.29 | 89.64 | 90.00 | 4,775,878 | -0.50(-0.55%) |
Mar 07, 2022 | 93.21 | 93.32 | 90.47 | 90.51 | 4,068,608 | -2.81(-3.01%) |
Mar 04, 2022 | 93.55 | 93.61 | 92.44 | 93.32 | 2,683,454 | -0.94(-0.99%) |
Mar 03, 2022 | 95.46 | 95.57 | 93.88 | 94.25 | 2,743,686 | -0.71(-0.75%) |
Mar 02, 2022 | 93.77 | 95.35 | 93.57 | 94.97 | 4,911,007 | +1.72(+1.84%) |
Mar 01, 2022 | 94.48 | 94.87 | 92.64 | 93.25 | 3,937,026 | -1.49(-1.57%) |
Feb 28, 2022 | 93.74 | 95.12 | 93.48 | 94.74 | 3,094,468 | -0.13(-0.13%) |
Feb 25, 2022 | 93.00 | 94.86 | 93.20 | 94.86 | 3,804,399 | +2.06(+2.22%) |
Feb 24, 2022 | 88.68 | 92.89 | 88.62 | 92.81 | 7,398,619 | +1.63(+1.79%) |
Feb 23, 2022 | 93.60 | 93.69 | 91.06 | 91.17 | 5,447,379 | -1.75(-1.88%) |
Feb 22, 2022 | 93.40 | 94.26 | 92.11 | 92.92 | 4,785,114 | -1.04(-1.11%) |
Feb 18, 2022 | 93.97 | 0 | -0.73(-0.78%) | |||
Feb 17, 2022 | 96.17 | 96.23 | 94.54 | 94.70 | 1,866,516 | -2.17(-2.24%) |
Feb 16, 2022 | 96.37 | 97.16 | 95.87 | 96.87 | 2,054,403 | +0.06(+0.06%) |
Feb 15, 2022 | 96.10 | 96.86 | 96.10 | 96.81 | 2,105,365 | +1.70(+1.79%) |
Feb 14, 2022 | 95.37 | 95.71 | 94.32 | 95.11 | 3,312,201 | -0.33(-0.34%) |
Feb 11, 2022 | 97.35 | 97.86 | 95.08 | 95.44 | 3,780,519 | -1.88(-1.94%) |
Feb 10, 2022 | 97.77 | 99.27 | 96.83 | 97.33 | 2,989,578 | -1.64(-1.66%) |
Feb 09, 2022 | 98.35 | 99.05 | 98.35 | 98.97 | 3,720,255 | +1.52(+1.56%) |
Feb 08, 2022 | 96.39 | 97.65 | 96.14 | 97.45 | 1,963,570 | +0.90(+0.93%) |
Feb 07, 2022 | 96.94 | 97.36 | 96.28 | 96.55 | 2,746,398 | -0.24(-0.25%) |
Feb 04, 2022 | 96.19 | 97.61 | 95.61 | 96.80 | 2,734,404 | +0.67(+0.69%) |
Feb 03, 2022 | 97.07 | 97.60 | 95.96 | 96.13 | 2,944,094 | -2.39(-2.42%) |
Feb 02, 2022 | 98.45 | 98.66 | 97.63 | 98.51 | 3,361,415 | +0.58(+0.59%) |
Feb 01, 2022 | 97.41 | 98.02 | 96.40 | 97.93 | 3,384,800 | +0.72(+0.75%) |
Jan 31, 2022 | 95.04 | 97.21 | 97.21 | 3,742,525 | +2.10(+2.20%) | |
Jan 28, 2022 | 93.07 | 95.10 | 92.01 | 95.11 | 4,577,018 | +2.27(+2.44%) |
Jan 27, 2022 | 94.51 | 95.23 | 92.44 | 92.84 | 8,751,197 | -0.62(-0.66%) |
Jan 26, 2022 | 95.29 | 95.95 | 92.50 | 93.46 | 6,931,856 | -0.40(-0.42%) |
Jan 25, 2022 | 93.70 | 94.84 | 92.33 | 93.86 | 7,158,189 | -1.31(-1.38%) |
Jan 24, 2022 | 93.12 | 95.26 | 90.80 | 95.17 | 13,070,674 | +0.60(+0.63%) |
Jan 21, 2022 | 96.17 | 96.78 | 94.54 | 94.57 | 7,202,904 | -1.95(-2.02%) |
Jan 20, 2022 | 98.10 | 99.27 | 96.37 | 96.52 | 3,434,837 | -1.12(-1.15%) |
Jan 19, 2022 | 99.06 | 99.39 | 97.57 | 97.65 | 3,031,807 | -1.04(-1.06%) |
Jan 18, 2022 | 99.59 | 99.72 | 98.43 | 98.69 | 5,081,145 | -1.96(-1.95%) |
Jan 14, 2022 | 100.65 | 0 | +0.04(+0.04%) | |||
Jan 13, 2022 | 102.35 | 102.51 | 100.40 | 100.61 | 2,751,848 | -1.46(-1.43%) |
Jan 12, 2022 | 102.38 | 102.67 | 101.60 | 102.07 | 1,852,806 | +0.12(+0.11%) |
Jan 11, 2022 | 100.94 | 101.95 | 100.23 | 101.95 | 3,545,320 | +1.02(+1.01%) |
Jan 10, 2022 | 100.39 | 100.96 | 98.90 | 100.93 | 3,521,721 | -0.16(-0.15%) |
Jan 07, 2022 | 101.54 | 101.92 | 100.75 | 101.08 | 1,980,156 | -0.49(-0.48%) |
Jan 06, 2022 | 101.52 | 102.23 | 100.85 | 101.58 | 2,635,288 | +0.00(+0.00%) |
Jan 05, 2022 | 103.74 | 103.89 | 101.54 | 101.58 | 2,733,005 | -2.21(-2.13%) |
Jan 04, 2022 | 104.27 | 104.47 | 103.33 | 103.79 | 1,891,840 | -0.17(-0.17%) |