Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.65 | 86.88 | 85.32 | 85.32 | 12,052,423 | -0.06(-0.07%) |
Mar 30, 2022 | 85.12 | 85.86 | 84.79 | 85.38 | 8,658,640 | -0.19(-0.22%) |
Mar 29, 2022 | 84.13 | 86.20 | 84.10 | 85.57 | 9,555,740 | +2.67(+3.22%) |
Mar 28, 2022 | 82.05 | 82.93 | 81.37 | 82.90 | 6,375,582 | +0.87(+1.06%) |
Mar 25, 2022 | 81.97 | 82.23 | 80.86 | 82.02 | 7,515,711 | +0.31(+0.38%) |
Mar 24, 2022 | 81.44 | 81.74 | 80.25 | 81.71 | 6,570,228 | +0.84(+1.04%) |
Mar 23, 2022 | 81.94 | 82.27 | 80.76 | 80.87 | 8,180,134 | -1.57(-1.90%) |
Mar 22, 2022 | 81.98 | 83.57 | 81.74 | 82.44 | 9,011,516 | +0.97(+1.19%) |
Mar 21, 2022 | 84.05 | 84.15 | 80.64 | 81.47 | 12,713,393 | -2.57(-3.06%) |
Mar 18, 2022 | 80.78 | 84.18 | 79.71 | 84.04 | 25,357,872 | +1.82(+2.21%) |
Mar 17, 2022 | 82.03 | 82.49 | 80.67 | 82.22 | 9,119,831 | +0.23(+0.29%) |
Mar 16, 2022 | 82.55 | 84.50 | 80.31 | 81.99 | 22,609,070 | +4.02(+5.16%) |
Mar 15, 2022 | 75.50 | 78.26 | 75.33 | 77.96 | 13,369,889 | +3.59(+4.83%) |
Mar 14, 2022 | 77.21 | 77.23 | 74.02 | 74.37 | 19,401,084 | -3.23(-4.16%) |
Mar 11, 2022 | 82.87 | 83.30 | 77.42 | 77.60 | 16,367,533 | -4.16(-5.08%) |
Mar 10, 2022 | 80.75 | 81.94 | 80.29 | 81.75 | 9,716,195 | -0.41(-0.50%) |
Mar 09, 2022 | 81.13 | 82.66 | 80.97 | 82.16 | 9,390,249 | +3.38(+4.29%) |
Mar 08, 2022 | 79.49 | 81.53 | 78.56 | 78.79 | 11,455,126 | -0.43(-0.54%) |
Mar 07, 2022 | 84.45 | 84.46 | 79.12 | 79.22 | 15,570,638 | -5.22(-6.19%) |
Mar 04, 2022 | 85.32 | 85.50 | 83.89 | 84.44 | 7,655,186 | -1.41(-1.64%) |
Mar 03, 2022 | 87.68 | 87.70 | 85.43 | 85.85 | 7,019,255 | -1.16(-1.34%) |
Mar 02, 2022 | 85.14 | 87.49 | 84.97 | 87.01 | 11,426,786 | +2.47(+2.92%) |
Mar 01, 2022 | 85.81 | 85.83 | 84.09 | 84.55 | 7,568,128 | -1.55(-1.80%) |
Feb 28, 2022 | 85.62 | 86.58 | 85.00 | 86.09 | 9,157,650 | -0.74(-0.85%) |
Feb 25, 2022 | 85.63 | 87.03 | 85.25 | 86.83 | 7,505,155 | +1.47(+1.73%) |
Feb 24, 2022 | 82.07 | 85.54 | 81.90 | 85.36 | 9,868,906 | +1.28(+1.52%) |
Feb 23, 2022 | 88.05 | 88.05 | 83.89 | 84.09 | 10,310,549 | -3.25(-3.72%) |
Feb 22, 2022 | 87.79 | 88.20 | 86.63 | 87.33 | 9,191,931 | -0.22(-0.25%) |
Feb 18, 2022 | 87.55 | 0 | +0.27(+0.31%) | |||
Feb 17, 2022 | 88.56 | 88.76 | 87.02 | 87.28 | 7,009,906 | -2.00(-2.24%) |
Feb 16, 2022 | 88.49 | 89.62 | 87.38 | 89.27 | 6,976,414 | +0.63(+0.71%) |
Feb 15, 2022 | 89.25 | 89.54 | 88.50 | 88.65 | 8,233,124 | +0.81(+0.92%) |
Feb 14, 2022 | 87.93 | 88.63 | 86.68 | 87.84 | 8,473,033 | -0.08(-0.09%) |
Feb 11, 2022 | 89.66 | 90.50 | 87.57 | 87.91 | 7,394,456 | -1.48(-1.66%) |
Feb 10, 2022 | 89.54 | 90.80 | 89.09 | 89.40 | 9,699,170 | -1.25(-1.38%) |
Feb 09, 2022 | 89.82 | 91.43 | 89.78 | 90.64 | 10,018,620 | +2.06(+2.33%) |
Feb 08, 2022 | 88.93 | 89.61 | 88.05 | 88.58 | 7,848,742 | -0.25(-0.28%) |
Feb 07, 2022 | 88.98 | 89.69 | 88.54 | 88.83 | 7,355,231 | +0.18(+0.20%) |
Feb 04, 2022 | 89.04 | 89.53 | 87.56 | 88.66 | 8,859,278 | -0.88(-0.98%) |
Feb 03, 2022 | 90.37 | 89.28 | 89.53 | 9,532,111 | -1.67(-1.83%) | |
Feb 02, 2022 | 89.40 | 92.53 | 88.41 | 91.20 | 16,637,789 | -0.96(-1.04%) |
Feb 01, 2022 | 91.85 | 92.42 | 90.33 | 92.16 | 12,336,011 | +0.41(+0.45%) |
Jan 31, 2022 | 90.55 | 91.83 | 91.75 | 9,432,105 | +1.04(+1.14%) | |
Jan 28, 2022 | 88.71 | 90.73 | 87.53 | 90.72 | 8,942,786 | +1.76(+1.98%) |
Jan 27, 2022 | 90.17 | 90.68 | 88.71 | 88.95 | 7,846,780 | -0.24(-0.27%) |
Jan 26, 2022 | 91.17 | 92.05 | 88.75 | 89.20 | 12,708,105 | -1.33(-1.47%) |
Jan 25, 2022 | 90.21 | 91.46 | 88.78 | 90.53 | 13,242,410 | -1.02(-1.11%) |
Jan 24, 2022 | 88.42 | 91.78 | 88.10 | 91.55 | 18,432,550 | +1.67(+1.86%) |
Jan 21, 2022 | 89.50 | 91.84 | 89.09 | 89.88 | 14,400,209 | +0.55(+0.62%) |
Jan 20, 2022 | 90.98 | 92.33 | 89.21 | 89.33 | 21,778,832 | -1.07(-1.19%) |
Jan 19, 2022 | 91.40 | 91.82 | 90.32 | 90.40 | 11,630,165 | -0.80(-0.88%) |
Jan 18, 2022 | 92.55 | 92.72 | 91.00 | 91.20 | 12,211,756 | -2.23(-2.39%) |
Jan 14, 2022 | 93.43 | 0 | -2.13(-2.23%) | |||
Jan 13, 2022 | 97.19 | 97.67 | 95.27 | 95.56 | 10,517,721 | -1.37(-1.42%) |
Jan 12, 2022 | 97.46 | 98.29 | 96.76 | 96.93 | 12,662,156 | -0.16(-0.16%) |
Jan 11, 2022 | 98.96 | 99.08 | 96.78 | 97.09 | 13,985,683 | -1.86(-1.88%) |
Jan 10, 2022 | 99.49 | 99.86 | 97.45 | 98.95 | 9,105,215 | -1.44(-1.43%) |
Jan 07, 2022 | 100.99 | 102.38 | 100.30 | 100.39 | 12,072,883 | -3.33(-3.21%) |
Jan 06, 2022 | 102.65 | 104.41 | 102.64 | 103.72 | 6,535,217 | +0.65(+0.63%) |
Jan 05, 2022 | 106.76 | 107.28 | 103.03 | 103.06 | 9,279,386 | -3.55(-3.33%) |
Jan 04, 2022 | 109.09 | 109.23 | 106.54 | 106.61 | 8,965,708 | -2.28(-2.09%) |