Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 91.64 | 92.51 | 89.71 | 89.74 | 1,678,611 | -1.49(-1.63%) |
Mar 30, 2022 | 90.53 | 91.65 | 89.66 | 91.23 | 1,255,024 | +0.60(+0.66%) |
Mar 29, 2022 | 91.43 | 91.72 | 88.28 | 90.63 | 2,531,031 | -2.38(-2.56%) |
Mar 28, 2022 | 94.08 | 94.08 | 92.45 | 93.01 | 1,227,482 | -0.95(-1.01%) |
Mar 25, 2022 | 93.00 | 94.52 | 92.65 | 93.96 | 1,852,010 | +1.28(+1.38%) |
Mar 24, 2022 | 91.43 | 92.69 | 89.97 | 92.68 | 1,585,244 | +1.54(+1.68%) |
Mar 23, 2022 | 93.18 | 93.39 | 91.09 | 91.15 | 1,937,369 | -2.77(-2.95%) |
Mar 22, 2022 | 93.83 | 94.39 | 92.87 | 93.92 | 1,162,720 | +0.61(+0.65%) |
Mar 21, 2022 | 92.37 | 93.34 | 91.51 | 93.31 | 1,167,961 | +0.58(+0.62%) |
Mar 18, 2022 | 91.67 | 93.05 | 90.08 | 92.73 | 2,451,132 | +1.43(+1.56%) |
Mar 17, 2022 | 89.66 | 91.86 | 89.39 | 91.31 | 1,438,613 | +1.17(+1.29%) |
Mar 16, 2022 | 90.54 | 91.48 | 88.71 | 90.14 | 2,127,987 | -0.35(-0.39%) |
Mar 15, 2022 | 88.64 | 90.73 | 88.43 | 90.49 | 1,444,797 | +2.30(+2.61%) |
Mar 14, 2022 | 86.98 | 89.59 | 85.95 | 88.19 | 2,589,597 | +2.87(+3.37%) |
Mar 11, 2022 | 87.19 | 88.36 | 85.27 | 85.31 | 976,424 | -1.50(-1.72%) |
Mar 10, 2022 | 85.30 | 86.96 | 86.81 | 1,779,292 | +0.65(+0.75%) | |
Mar 09, 2022 | 89.09 | 89.39 | 85.66 | 86.16 | 3,075,164 | -1.38(-1.57%) |
Mar 08, 2022 | 89.21 | 90.96 | 87.39 | 87.54 | 2,091,446 | -1.89(-2.12%) |
Mar 07, 2022 | 91.08 | 92.52 | 89.18 | 89.43 | 2,121,545 | -0.51(-0.57%) |
Mar 04, 2022 | 88.61 | 90.24 | 87.56 | 89.94 | 1,401,210 | +0.06(+0.07%) |
Mar 03, 2022 | 90.93 | 91.33 | 88.98 | 89.88 | 1,532,153 | +1.96(+2.23%) |
Mar 02, 2022 | 86.75 | 88.65 | 86.46 | 87.92 | 1,684,196 | +1.33(+1.53%) |
Mar 01, 2022 | 89.63 | 89.63 | 85.79 | 86.59 | 2,317,583 | -2.89(-3.23%) |
Feb 28, 2022 | 89.65 | 89.93 | 88.27 | 89.48 | 2,269,673 | -0.93(-1.03%) |
Feb 25, 2022 | 87.81 | 90.62 | 88.45 | 90.41 | 1,595,889 | +3.00(+3.44%) |
Feb 24, 2022 | 86.56 | 87.57 | 85.31 | 87.40 | 2,286,004 | -0.71(-0.80%) |
Feb 23, 2022 | 90.28 | 90.40 | 88.03 | 88.11 | 1,257,092 | -1.47(-1.64%) |
Feb 22, 2022 | 90.04 | 90.72 | 89.22 | 89.58 | 1,296,248 | -0.57(-0.63%) |
Feb 18, 2022 | 90.15 | 0 | -0.31(-0.34%) | |||
Feb 17, 2022 | 91.10 | 91.93 | 90.22 | 90.46 | 1,106,081 | -1.11(-1.22%) |
Feb 16, 2022 | 91.37 | 91.95 | 90.26 | 91.57 | 1,159,168 | +0.20(+0.22%) |
Feb 15, 2022 | 92.76 | 93.46 | 90.89 | 91.37 | 1,132,170 | -0.44(-0.48%) |
Feb 14, 2022 | 92.42 | 92.67 | 90.31 | 91.81 | 1,268,684 | -0.16(-0.17%) |
Feb 11, 2022 | 92.11 | 93.85 | 91.43 | 91.97 | 1,647,722 | -0.23(-0.25%) |
Feb 10, 2022 | 92.81 | 94.20 | 91.68 | 92.20 | 1,307,858 | -1.37(-1.47%) |
Feb 09, 2022 | 93.59 | 94.39 | 92.99 | 93.57 | 2,064,383 | +0.60(+0.64%) |
Feb 08, 2022 | 92.36 | 93.56 | 91.82 | 92.98 | 1,439,197 | +1.03(+1.13%) |
Feb 07, 2022 | 93.65 | 93.72 | 91.71 | 91.94 | 1,347,668 | -1.26(-1.36%) |
Feb 04, 2022 | 92.32 | 94.19 | 92.07 | 93.20 | 2,206,201 | +0.56(+0.60%) |
Feb 03, 2022 | 93.37 | 92.09 | 92.65 | 1,481,584 | -1.33(-1.42%) | |
Feb 02, 2022 | 96.00 | 96.06 | 93.64 | 93.98 | 1,842,462 | -2.10(-2.18%) |
Feb 01, 2022 | 97.01 | 97.49 | 94.94 | 96.08 | 2,572,877 | -0.53(-0.55%) |
Jan 31, 2022 | 93.50 | 96.94 | 96.61 | 2,676,055 | +3.58(+3.85%) | |
Jan 28, 2022 | 93.76 | 95.11 | 92.06 | 93.03 | 3,114,143 | -0.49(-0.52%) |
Jan 27, 2022 | 90.39 | 94.42 | 89.75 | 93.51 | 3,793,177 | +7.38(+8.57%) |
Jan 26, 2022 | 86.27 | 87.28 | 85.51 | 86.13 | 2,567,931 | +0.17(+0.20%) |
Jan 25, 2022 | 85.59 | 86.54 | 83.43 | 85.96 | 2,176,966 | -0.83(-0.95%) |
Jan 24, 2022 | 86.46 | 87.01 | 84.46 | 86.79 | 2,429,559 | -1.09(-1.25%) |
Jan 21, 2022 | 89.75 | 90.16 | 87.36 | 87.88 | 5,387,542 | -2.20(-2.44%) |
Jan 20, 2022 | 91.22 | 91.98 | 89.84 | 90.08 | 1,948,935 | -1.20(-1.32%) |
Jan 19, 2022 | 89.44 | 91.78 | 89.33 | 91.28 | 1,494,296 | +2.19(+2.46%) |
Jan 18, 2022 | 89.21 | 89.83 | 87.77 | 89.10 | 1,703,172 | -1.03(-1.15%) |
Jan 14, 2022 | 90.13 | 0 | -0.43(-0.47%) | |||
Jan 13, 2022 | 90.58 | 91.50 | 90.17 | 90.56 | 1,537,847 | +0.08(+0.09%) |
Jan 12, 2022 | 89.69 | 90.61 | 89.52 | 90.48 | 1,146,590 | +1.08(+1.21%) |
Jan 11, 2022 | 89.57 | 90.14 | 89.12 | 89.39 | 1,575,465 | -0.09(-0.10%) |
Jan 10, 2022 | 90.08 | 90.20 | 87.89 | 89.48 | 1,255,439 | -0.57(-0.63%) |
Jan 07, 2022 | 90.44 | 92.03 | 90.01 | 90.05 | 1,032,118 | -1.04(-1.15%) |
Jan 06, 2022 | 91.37 | 92.09 | 90.64 | 91.10 | 1,175,275 | +0.14(+0.15%) |
Jan 05, 2022 | 89.69 | 92.19 | 88.68 | 90.96 | 1,931,664 | +1.40(+1.57%) |
Jan 04, 2022 | 91.53 | 92.22 | 89.31 | 89.55 | 2,475,501 | -3.23(-3.48%) |