Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 97.58 | 98.40 | 97.11 | 97.11 | 248,308 | -0.36(-0.37%) |
Mar 30, 2022 | 97.57 | 97.74 | 96.61 | 97.47 | 266,816 | +0.12(+0.12%) |
Mar 29, 2022 | 97.40 | 98.24 | 96.28 | 97.35 | 224,546 | +0.23(+0.24%) |
Mar 28, 2022 | 97.11 | 98.23 | 96.72 | 97.12 | 211,438 | -0.42(-0.43%) |
Mar 25, 2022 | 96.84 | 97.64 | 93.82 | 97.54 | 207,507 | +0.69(+0.71%) |
Mar 24, 2022 | 95.31 | 96.91 | 94.00 | 96.85 | 314,422 | +1.83(+1.93%) |
Mar 23, 2022 | 95.34 | 95.72 | 94.49 | 95.02 | 442,656 | -0.80(-0.83%) |
Mar 22, 2022 | 97.43 | 98.79 | 95.64 | 95.82 | 398,777 | -1.51(-1.55%) |
Mar 21, 2022 | 97.16 | 98.74 | 96.73 | 97.33 | 428,975 | -0.31(-0.32%) |
Mar 18, 2022 | 94.26 | 97.72 | 93.64 | 97.64 | 756,103 | +2.60(+2.74%) |
Mar 17, 2022 | 93.68 | 95.26 | 93.10 | 95.04 | 400,507 | +1.14(+1.21%) |
Mar 16, 2022 | 93.55 | 94.07 | 92.19 | 93.90 | 481,098 | +1.28(+1.38%) |
Mar 15, 2022 | 91.72 | 92.90 | 91.32 | 92.62 | 425,706 | +0.46(+0.50%) |
Mar 14, 2022 | 91.05 | 93.26 | 90.75 | 92.16 | 398,608 | +0.61(+0.67%) |
Mar 11, 2022 | 92.95 | 93.87 | 91.26 | 91.55 | 364,868 | -1.40(-1.51%) |
Mar 10, 2022 | 92.21 | 93.88 | 91.65 | 92.95 | 341,776 | +0.24(+0.26%) |
Mar 09, 2022 | 91.51 | 93.00 | 90.71 | 92.71 | 384,663 | +1.85(+2.04%) |
Mar 08, 2022 | 88.99 | 91.81 | 88.58 | 90.86 | 330,881 | +1.59(+1.78%) |
Mar 07, 2022 | 88.45 | 90.69 | 86.76 | 89.27 | 363,515 | +0.72(+0.81%) |
Mar 04, 2022 | 86.56 | 89.19 | 86.53 | 88.55 | 335,367 | +1.14(+1.30%) |
Mar 03, 2022 | 88.48 | 88.86 | 86.80 | 87.41 | 337,238 | -0.89(-1.01%) |
Mar 02, 2022 | 88.09 | 89.29 | 87.82 | 88.30 | 434,219 | +0.11(+0.12%) |
Mar 01, 2022 | 86.94 | 89.61 | 86.18 | 88.19 | 346,504 | +1.36(+1.57%) |
Feb 28, 2022 | 89.30 | 89.60 | 86.46 | 86.83 | 533,927 | -3.59(-3.97%) |
Feb 25, 2022 | 86.47 | 90.64 | 86.97 | 90.42 | 569,381 | +4.21(+4.88%) |
Feb 24, 2022 | 85.61 | 86.97 | 83.78 | 86.21 | 587,447 | -0.80(-0.92%) |
Feb 23, 2022 | 85.92 | 87.46 | 84.62 | 87.01 | 595,244 | +0.72(+0.83%) |
Feb 22, 2022 | 84.33 | 87.44 | 83.56 | 86.29 | 556,676 | +1.57(+1.85%) |
Feb 18, 2022 | 84.72 | 0 | +2.74(+3.34%) | |||
Feb 17, 2022 | 75.00 | 82.59 | 72.00 | 81.98 | 785,391 | +2.89(+3.65%) |
Feb 16, 2022 | 79.94 | 79.94 | 78.36 | 79.09 | 344,465 | -0.99(-1.24%) |
Feb 15, 2022 | 79.00 | 80.91 | 78.58 | 80.08 | 427,123 | +1.63(+2.08%) |
Feb 14, 2022 | 78.14 | 79.61 | 77.55 | 78.45 | 420,456 | +0.45(+0.58%) |
Feb 11, 2022 | 78.61 | 80.00 | 77.64 | 78.00 | 484,905 | -0.48(-0.61%) |
Feb 10, 2022 | 80.97 | 80.99 | 77.80 | 78.48 | 598,460 | -3.54(-4.32%) |
Feb 09, 2022 | 83.28 | 84.02 | 79.92 | 82.02 | 599,356 | -1.86(-2.22%) |
Feb 08, 2022 | 82.67 | 84.18 | 82.10 | 83.88 | 317,164 | +1.56(+1.90%) |
Feb 07, 2022 | 82.90 | 82.90 | 79.52 | 82.32 | 289,068 | +0.39(+0.48%) |
Feb 04, 2022 | 78.30 | 82.57 | 76.51 | 81.93 | 439,555 | +3.76(+4.81%) |
Feb 03, 2022 | 81.55 | 77.87 | 78.17 | 650,849 | -3.80(-4.64%) | |
Feb 02, 2022 | 83.41 | 83.41 | 81.81 | 81.97 | 339,507 | -1.15(-1.38%) |
Feb 01, 2022 | 83.71 | 83.77 | 82.06 | 83.12 | 395,423 | -0.56(-0.67%) |
Jan 31, 2022 | 79.90 | 83.87 | 83.68 | 587,503 | +3.66(+4.57%) | |
Jan 28, 2022 | 80.81 | 81.47 | 78.32 | 80.02 | 441,980 | -2.26(-2.75%) |
Jan 27, 2022 | 83.11 | 84.35 | 82.01 | 82.28 | 351,532 | -0.71(-0.86%) |
Jan 26, 2022 | 85.07 | 87.94 | 82.92 | 82.99 | 334,855 | -1.68(-1.98%) |
Jan 25, 2022 | 86.41 | 86.45 | 84.15 | 84.67 | 312,216 | -2.06(-2.38%) |
Jan 24, 2022 | 82.64 | 87.00 | 81.07 | 86.73 | 351,000 | +2.94(+3.51%) |
Jan 21, 2022 | 83.41 | 85.50 | 83.03 | 83.79 | 286,738 | +0.18(+0.22%) |
Jan 20, 2022 | 85.23 | 86.42 | 83.44 | 83.61 | 327,335 | -0.97(-1.15%) |
Jan 19, 2022 | 85.98 | 86.98 | 84.46 | 84.58 | 353,441 | -1.52(-1.77%) |
Jan 18, 2022 | 87.33 | 88.48 | 85.96 | 86.10 | 526,476 | -1.23(-1.41%) |
Jan 14, 2022 | 87.33 | 0 | +1.06(+1.23%) | |||
Jan 13, 2022 | 86.27 | 87.37 | 85.26 | 86.27 | 258,785 | +0.28(+0.33%) |
Jan 12, 2022 | 88.67 | 89.22 | 85.25 | 85.99 | 309,390 | -2.62(-2.96%) |
Jan 11, 2022 | 87.72 | 89.22 | 87.18 | 88.61 | 505,758 | +1.03(+1.18%) |
Jan 10, 2022 | 86.70 | 87.78 | 85.38 | 87.58 | 473,969 | +0.39(+0.45%) |
Jan 07, 2022 | 88.24 | 90.34 | 86.78 | 87.19 | 333,518 | -0.65(-0.74%) |
Jan 06, 2022 | 86.10 | 88.77 | 85.65 | 87.84 | 269,093 | +2.06(+2.40%) |
Jan 05, 2022 | 86.99 | 87.93 | 85.78 | 85.78 | 324,748 | -1.21(-1.39%) |
Jan 04, 2022 | 87.46 | 88.49 | 85.58 | 86.99 | 241,805 | -0.48(-0.55%) |