Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 91.05 | 91.71 | 89.50 | 89.60 | 6,211,806 | -1.81(-1.98%) |
Mar 30, 2022 | 92.00 | 92.11 | 91.06 | 91.41 | 9,627,493 | -0.76(-0.82%) |
Mar 29, 2022 | 92.52 | 92.87 | 91.79 | 92.17 | 6,805,266 | +0.18(+0.20%) |
Mar 28, 2022 | 92.05 | 92.32 | 91.63 | 91.99 | 3,804,469 | +0.02(+0.02%) |
Mar 25, 2022 | 91.36 | 92.14 | 91.20 | 91.97 | 2,069,662 | +0.79(+0.87%) |
Mar 24, 2022 | 91.38 | 91.49 | 90.30 | 91.18 | 4,200,731 | +0.24(+0.26%) |
Mar 23, 2022 | 93.25 | 93.35 | 90.88 | 90.94 | 5,695,672 | -2.79(-2.98%) |
Mar 22, 2022 | 93.29 | 94.17 | 93.13 | 93.73 | 6,617,279 | +0.91(+0.98%) |
Mar 21, 2022 | 93.32 | 93.62 | 92.60 | 92.82 | 4,469,572 | +0.05(+0.05%) |
Mar 18, 2022 | 92.40 | 93.26 | 92.30 | 92.77 | 11,756,321 | +0.06(+0.06%) |
Mar 17, 2022 | 92.52 | 92.93 | 92.29 | 92.71 | 2,343,703 | -0.02(-0.02%) |
Mar 16, 2022 | 92.50 | 93.43 | 91.78 | 92.73 | 4,262,932 | +0.89(+0.97%) |
Mar 15, 2022 | 92.56 | 92.79 | 91.45 | 91.84 | 3,901,917 | -0.62(-0.67%) |
Mar 14, 2022 | 92.31 | 93.32 | 92.06 | 92.46 | 4,603,908 | +0.66(+0.72%) |
Mar 11, 2022 | 92.43 | 93.32 | 91.62 | 91.80 | 5,505,045 | -0.33(-0.36%) |
Mar 10, 2022 | 91.70 | 92.88 | 91.60 | 92.13 | 4,077,629 | -0.52(-0.56%) |
Mar 09, 2022 | 91.46 | 93.24 | 91.04 | 92.65 | 5,013,535 | +2.17(+2.40%) |
Mar 08, 2022 | 92.20 | 92.94 | 90.19 | 90.48 | 3,670,445 | -1.68(-1.82%) |
Mar 07, 2022 | 92.91 | 93.57 | 92.01 | 92.16 | 5,986,009 | -1.03(-1.11%) |
Mar 04, 2022 | 93.01 | 93.25 | 92.49 | 93.19 | 2,564,452 | -0.65(-0.69%) |
Mar 03, 2022 | 93.48 | 94.33 | 92.91 | 93.84 | 2,442,963 | +0.65(+0.70%) |
Mar 02, 2022 | 91.36 | 93.50 | 91.36 | 93.19 | 3,757,701 | +2.30(+2.53%) |
Mar 01, 2022 | 92.02 | 93.00 | 90.42 | 90.89 | 3,294,219 | -0.96(-1.05%) |
Feb 28, 2022 | 90.55 | 92.01 | 90.29 | 91.85 | 3,828,080 | +0.17(+0.19%) |
Feb 25, 2022 | 89.71 | 91.95 | 90.55 | 91.68 | 3,109,867 | +2.88(+3.24%) |
Feb 24, 2022 | 88.00 | 89.05 | 87.65 | 88.80 | 5,497,544 | -2.22(-2.44%) |
Feb 23, 2022 | 91.77 | 91.94 | 90.70 | 91.02 | 3,245,913 | -0.65(-0.71%) |
Feb 22, 2022 | 91.01 | 91.89 | 90.76 | 91.67 | 3,431,650 | -0.20(-0.22%) |
Feb 18, 2022 | 91.87 | 0 | -0.15(-0.16%) | |||
Feb 17, 2022 | 92.58 | 92.70 | 91.83 | 92.02 | 2,543,574 | -0.72(-0.78%) |
Feb 16, 2022 | 92.64 | 93.43 | 92.61 | 92.74 | 3,653,832 | -0.29(-0.31%) |
Feb 15, 2022 | 93.05 | 93.37 | 92.76 | 93.03 | 1,867,634 | +0.51(+0.55%) |
Feb 14, 2022 | 92.86 | 93.14 | 92.09 | 92.52 | 2,320,213 | -0.62(-0.67%) |
Feb 11, 2022 | 93.11 | 93.88 | 92.70 | 93.14 | 2,117,497 | -0.06(-0.06%) |
Feb 10, 2022 | 93.95 | 94.00 | 93.06 | 93.20 | 2,954,399 | -0.84(-0.89%) |
Feb 09, 2022 | 94.98 | 95.00 | 93.84 | 94.04 | 2,097,770 | -0.45(-0.48%) |
Feb 08, 2022 | 93.91 | 94.73 | 93.80 | 94.49 | 3,627,104 | +1.04(+1.11%) |
Feb 07, 2022 | 93.38 | 93.64 | 92.90 | 93.45 | 4,307,385 | +0.10(+0.11%) |
Feb 04, 2022 | 93.00 | 93.64 | 92.78 | 93.35 | 2,036,353 | +0.51(+0.55%) |
Feb 03, 2022 | 92.62 | 92.84 | 2,489,900 | -0.26(-0.28%) | ||
Feb 02, 2022 | 92.50 | 93.33 | 92.28 | 93.10 | 3,509,973 | +0.86(+0.93%) |
Feb 01, 2022 | 91.70 | 92.59 | 91.34 | 92.24 | 3,818,304 | +0.68(+0.74%) |
Jan 31, 2022 | 90.09 | 91.59 | 91.56 | 5,049,012 | +1.23(+1.36%) | |
Jan 28, 2022 | 90.64 | 90.68 | 89.36 | 90.33 | 3,893,610 | -0.35(-0.39%) |
Jan 27, 2022 | 91.25 | 91.79 | 90.31 | 90.68 | 5,511,977 | +0.20(+0.22%) |
Jan 26, 2022 | 90.50 | 91.17 | 90.06 | 90.48 | 3,927,958 | +0.91(+1.02%) |
Jan 25, 2022 | 88.60 | 90.02 | 87.61 | 89.57 | 3,453,153 | +0.58(+0.65%) |
Jan 24, 2022 | 88.04 | 89.02 | 87.27 | 88.99 | 8,906,189 | -0.98(-1.09%) |
Jan 21, 2022 | 90.11 | 90.79 | 89.39 | 89.97 | 6,564,067 | -1.07(-1.18%) |
Jan 20, 2022 | 90.94 | 91.88 | 90.83 | 91.04 | 2,841,748 | -0.06(-0.07%) |
Jan 19, 2022 | 92.54 | 92.55 | 90.82 | 91.10 | 3,946,464 | -1.26(-1.36%) |
Jan 18, 2022 | 92.64 | 92.69 | 92.01 | 92.36 | 4,962,244 | -0.98(-1.05%) |
Jan 17, 2022 | 92.31 | 93.34 | 92.31 | 93.34 | 1,845,061 | +1.05(+1.14%) |
Jan 14, 2022 | 91.88 | 92.44 | 91.48 | 92.29 | 4,519,816 | +0.10(+0.11%) |
Jan 13, 2022 | 91.96 | 92.54 | 91.88 | 92.19 | 2,969,663 | +0.49(+0.53%) |
Jan 12, 2022 | 91.67 | 92.60 | 91.66 | 91.70 | 3,445,770 | -0.11(-0.12%) |
Jan 11, 2022 | 91.00 | 91.82 | 90.81 | 91.81 | 6,004,289 | +0.88(+0.97%) |
Jan 10, 2022 | 91.65 | 91.84 | 90.56 | 90.93 | 4,264,578 | -0.56(-0.61%) |
Jan 07, 2022 | 91.41 | 91.71 | 91.01 | 91.49 | 5,107,304 | +0.24(+0.26%) |
Jan 06, 2022 | 90.97 | 91.58 | 90.54 | 91.25 | 4,977,418 | +1.02(+1.13%) |
Jan 05, 2022 | 91.10 | 91.48 | 90.23 | 90.23 | 6,364,105 | -0.62(-0.68%) |