Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.15 | 89.23 | 88.75 | 88.77 | 13,833,181 | -0.34(-0.38%) |
Mar 30, 2022 | 89.06 | 89.25 | 88.87 | 89.10 | 13,721,986 | -0.19(-0.21%) |
Mar 29, 2022 | 88.59 | 89.36 | 88.59 | 89.30 | 15,739,070 | +1.07(+1.22%) |
Mar 28, 2022 | 87.63 | 88.26 | 87.63 | 88.22 | 10,454,862 | +0.47(+0.53%) |
Mar 25, 2022 | 88.35 | 88.37 | 87.65 | 87.75 | 11,534,727 | -0.52(-0.59%) |
Mar 24, 2022 | 88.18 | 88.36 | 87.89 | 88.27 | 8,686,840 | +0.19(+0.22%) |
Mar 23, 2022 | 88.33 | 88.42 | 88.02 | 88.08 | 9,446,149 | -0.39(-0.44%) |
Mar 22, 2022 | 88.03 | 88.51 | 87.93 | 88.47 | 10,222,470 | +0.42(+0.47%) |
Mar 21, 2022 | 88.87 | 88.92 | 87.81 | 88.06 | 14,403,545 | -0.88(-0.99%) |
Mar 18, 2022 | 88.61 | 88.97 | 88.33 | 88.94 | 13,925,765 | +0.32(+0.36%) |
Mar 17, 2022 | 87.99 | 88.65 | 87.99 | 88.62 | 13,371,390 | +0.57(+0.65%) |
Mar 16, 2022 | 87.25 | 88.07 | 86.81 | 88.05 | 24,027,662 | +1.25(+1.44%) |
Mar 15, 2022 | 86.32 | 87.06 | 86.32 | 86.80 | 18,112,930 | +0.55(+0.63%) |
Mar 14, 2022 | 87.49 | 87.49 | 86.11 | 86.26 | 11,853,833 | -1.00(-1.14%) |
Mar 11, 2022 | 88.16 | 88.16 | 87.20 | 87.25 | 8,086,338 | -0.69(-0.79%) |
Mar 10, 2022 | 88.19 | 87.81 | 87.94 | 10,540,108 | -0.68(-0.76%) | |
Mar 09, 2022 | 88.43 | 88.76 | 88.27 | 88.62 | 16,117,354 | +0.67(+0.76%) |
Mar 08, 2022 | 88.27 | 88.53 | 87.93 | 87.95 | 14,485,090 | -0.26(-0.29%) |
Mar 07, 2022 | 88.91 | 88.91 | 88.20 | 88.21 | 12,003,693 | -0.84(-0.94%) |
Mar 04, 2022 | 89.41 | 89.51 | 89.01 | 89.05 | 14,646,159 | -0.62(-0.70%) |
Mar 03, 2022 | 90.01 | 90.07 | 89.64 | 89.68 | 10,037,946 | -0.23(-0.25%) |
Mar 02, 2022 | 89.53 | 89.94 | 89.45 | 89.90 | 11,492,547 | +0.29(+0.32%) |
Mar 01, 2022 | 89.95 | 90.16 | 89.49 | 89.62 | 19,774,808 | -0.36(-0.40%) |
Feb 28, 2022 | 89.46 | 90.23 | 89.46 | 89.98 | 17,076,698 | +0.06(+0.07%) |
Feb 25, 2022 | 89.55 | 89.98 | 89.76 | 89.92 | 15,835,922 | +0.50(+0.56%) |
Feb 24, 2022 | 87.99 | 89.47 | 87.99 | 89.42 | 17,665,912 | +0.56(+0.63%) |
Feb 23, 2022 | 89.13 | 89.19 | 88.85 | 88.86 | 10,148,342 | -0.15(-0.16%) |
Feb 22, 2022 | 89.06 | 89.33 | 88.84 | 89.00 | 8,308,776 | -0.18(-0.20%) |
Feb 18, 2022 | 89.19 | 0 | +0.12(+0.14%) | |||
Feb 17, 2022 | 89.24 | 89.29 | 88.99 | 89.07 | 6,940,009 | -0.38(-0.42%) |
Feb 16, 2022 | 88.91 | 89.50 | 88.85 | 89.44 | 10,489,283 | +0.49(+0.55%) |
Feb 15, 2022 | 89.02 | 89.13 | 88.88 | 88.95 | 8,431,840 | +0.09(+0.10%) |
Feb 14, 2022 | 88.93 | 89.12 | 88.52 | 88.87 | 15,485,269 | -0.10(-0.12%) |
Feb 11, 2022 | 89.60 | 89.65 | 88.77 | 88.97 | 18,453,296 | -0.38(-0.42%) |
Feb 10, 2022 | 89.97 | 90.27 | 89.33 | 89.35 | 15,663,338 | -1.13(-1.25%) |
Feb 09, 2022 | 90.45 | 90.61 | 90.40 | 90.48 | 18,012,470 | +0.44(+0.49%) |
Feb 08, 2022 | 90.20 | 90.31 | 90.01 | 90.04 | 7,482,102 | -0.09(-0.11%) |
Feb 07, 2022 | 90.07 | 90.32 | 89.88 | 90.14 | 10,172,473 | -0.08(-0.09%) |
Feb 04, 2022 | 90.35 | 90.37 | 89.74 | 90.21 | 11,482,089 | -0.40(-0.44%) |
Feb 03, 2022 | 91.06 | 90.60 | 90.61 | 13,008,352 | -0.71(-0.77%) | |
Feb 02, 2022 | 91.43 | 91.47 | 91.11 | 91.32 | 9,166,747 | +0.09(+0.09%) |
Feb 01, 2022 | 91.15 | 91.27 | 90.80 | 91.23 | 16,384,750 | +0.49(+0.54%) |
Jan 31, 2022 | 90.59 | 90.95 | 90.74 | 34,859,020 | -0.01(-0.01%) | |
Jan 28, 2022 | 90.35 | 90.78 | 90.02 | 90.75 | 16,153,678 | +0.21(+0.23%) |
Jan 27, 2022 | 91.11 | 91.28 | 90.34 | 90.54 | 15,045,637 | -0.42(-0.46%) |
Jan 26, 2022 | 91.67 | 91.86 | 90.84 | 90.96 | 16,377,567 | -0.31(-0.34%) |
Jan 25, 2022 | 91.22 | 91.44 | 91.09 | 91.27 | 9,716,377 | -0.25(-0.27%) |
Jan 24, 2022 | 91.30 | 91.59 | 90.89 | 91.52 | 18,426,122 | -0.09(-0.10%) |
Jan 21, 2022 | 91.64 | 91.79 | 91.53 | 91.62 | 17,416,610 | -0.03(-0.03%) |
Jan 20, 2022 | 92.03 | 92.25 | 91.62 | 91.64 | 11,340,151 | -0.21(-0.22%) |
Jan 19, 2022 | 92.01 | 92.22 | 91.81 | 91.85 | 13,876,982 | -0.09(-0.09%) |
Jan 18, 2022 | 92.15 | 92.15 | 91.86 | 91.93 | 9,807,196 | -0.47(-0.51%) |
Jan 14, 2022 | 92.41 | 0 | -0.09(-0.09%) | |||
Jan 13, 2022 | 92.78 | 92.81 | 92.45 | 92.49 | 9,690,543 | -0.27(-0.29%) |
Jan 12, 2022 | 92.80 | 92.84 | 92.65 | 92.76 | 12,140,342 | +0.15(+0.16%) |
Jan 11, 2022 | 92.23 | 92.64 | 91.98 | 92.61 | 18,986,810 | +0.46(+0.50%) |
Jan 10, 2022 | 92.00 | 92.17 | 91.57 | 92.15 | 17,697,826 | +0.01(+0.01%) |
Jan 07, 2022 | 92.35 | 92.36 | 92.09 | 92.14 | 10,205,252 | -0.25(-0.27%) |
Jan 06, 2022 | 92.37 | 92.60 | 92.31 | 92.39 | 13,714,836 | +0.02(+0.02%) |
Jan 05, 2022 | 93.09 | 93.12 | 92.37 | 92.37 | 10,120,661 | -0.71(-0.77%) |
Jan 04, 2022 | 93.35 | 93.35 | 92.99 | 93.09 | 10,893,251 | -0.17(-0.18%) |