Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 99.96 | 100.28 | 99.04 | 99.10 | 822,413 | -0.99(-0.99%) |
Mar 30, 2022 | 99.98 | 100.24 | 99.67 | 100.10 | 1,378,514 | +0.12(+0.12%) |
Mar 29, 2022 | 99.53 | 99.98 | 99.00 | 99.98 | 3,749,008 | +0.78(+0.79%) |
Mar 28, 2022 | 99.18 | 99.23 | 98.45 | 99.20 | 1,150,097 | -0.31(-0.31%) |
Mar 25, 2022 | 98.63 | 99.52 | 98.52 | 99.50 | 764,270 | +1.08(+1.10%) |
Mar 24, 2022 | 98.05 | 98.45 | 97.83 | 98.42 | 540,111 | +0.80(+0.82%) |
Mar 23, 2022 | 98.25 | 98.43 | 97.62 | 97.62 | 475,998 | -0.55(-0.56%) |
Mar 22, 2022 | 98.10 | 98.30 | 97.62 | 98.17 | 1,786,568 | +0.39(+0.40%) |
Mar 21, 2022 | 97.46 | 98.15 | 97.29 | 97.79 | 1,327,467 | +0.83(+0.85%) |
Mar 18, 2022 | 97.05 | 97.11 | 96.36 | 96.96 | 1,044,845 | -0.09(-0.09%) |
Mar 17, 2022 | 96.32 | 97.11 | 96.08 | 97.05 | 1,313,067 | +1.02(+1.06%) |
Mar 16, 2022 | 96.16 | 96.48 | 94.81 | 96.03 | 955,475 | +0.14(+0.14%) |
Mar 15, 2022 | 95.34 | 96.10 | 94.87 | 95.89 | 1,095,439 | +0.29(+0.31%) |
Mar 14, 2022 | 95.86 | 96.46 | 95.18 | 95.60 | 810,723 | -0.27(-0.28%) |
Mar 11, 2022 | 96.17 | 96.92 | 95.77 | 95.86 | 918,804 | -0.38(-0.39%) |
Mar 10, 2022 | 95.74 | 96.38 | 95.53 | 96.24 | 856,382 | +0.20(+0.21%) |
Mar 09, 2022 | 96.65 | 97.12 | 95.89 | 96.04 | 1,568,951 | -0.11(-0.11%) |
Mar 08, 2022 | 97.34 | 97.72 | 96.11 | 96.15 | 4,976,056 | -0.75(-0.78%) |
Mar 07, 2022 | 97.24 | 97.73 | 96.12 | 96.90 | 1,478,401 | -0.66(-0.68%) |
Mar 04, 2022 | 96.18 | 97.62 | 95.85 | 97.57 | 918,415 | +0.93(+0.96%) |
Mar 03, 2022 | 96.38 | 97.09 | 96.13 | 96.64 | 1,145,673 | +0.45(+0.47%) |
Mar 02, 2022 | 95.03 | 96.69 | 94.99 | 96.18 | 937,603 | +1.66(+1.75%) |
Mar 01, 2022 | 94.81 | 95.66 | 93.93 | 94.53 | 803,598 | -0.40(-0.42%) |
Feb 28, 2022 | 93.99 | 95.03 | 93.83 | 94.92 | 1,238,350 | -0.44(-0.46%) |
Feb 25, 2022 | 92.96 | 95.53 | 94.19 | 95.37 | 1,141,025 | +3.03(+3.28%) |
Feb 24, 2022 | 92.99 | 92.99 | 90.96 | 92.34 | 1,707,881 | -1.16(-1.24%) |
Feb 23, 2022 | 94.22 | 94.40 | 93.39 | 93.50 | 1,159,877 | -0.39(-0.41%) |
Feb 22, 2022 | 94.98 | 94.98 | 93.23 | 93.88 | 1,744,450 | -0.65(-0.69%) |
Feb 18, 2022 | 94.54 | 0 | -0.02(-0.02%) | |||
Feb 17, 2022 | 94.71 | 94.92 | 94.15 | 94.56 | 727,070 | -0.41(-0.43%) |
Feb 16, 2022 | 94.59 | 95.34 | 94.59 | 94.96 | 2,107,867 | +0.25(+0.26%) |
Feb 15, 2022 | 94.40 | 94.99 | 94.31 | 94.71 | 715,473 | +0.34(+0.36%) |
Feb 14, 2022 | 94.85 | 94.93 | 93.18 | 94.37 | 1,761,145 | -0.59(-0.62%) |
Feb 11, 2022 | 95.03 | 95.63 | 94.53 | 94.96 | 939,667 | +0.10(+0.11%) |
Feb 10, 2022 | 95.59 | 96.17 | 94.55 | 94.86 | 858,205 | -1.24(-1.29%) |
Feb 09, 2022 | 96.19 | 96.26 | 95.85 | 96.10 | 1,216,664 | +0.29(+0.31%) |
Feb 08, 2022 | 96.11 | 96.11 | 95.37 | 95.81 | 1,036,700 | -0.29(-0.31%) |
Feb 07, 2022 | 95.89 | 96.58 | 95.41 | 96.10 | 1,029,960 | +0.28(+0.29%) |
Feb 04, 2022 | 95.77 | 96.51 | 95.33 | 95.83 | 1,192,345 | -0.21(-0.22%) |
Feb 03, 2022 | 96.47 | 95.91 | 96.04 | 1,486,751 | -0.67(-0.69%) | |
Feb 02, 2022 | 95.69 | 96.88 | 95.59 | 96.71 | 1,113,294 | +0.76(+0.80%) |
Feb 01, 2022 | 95.23 | 96.04 | 95.00 | 95.95 | 998,553 | +0.84(+0.88%) |
Jan 31, 2022 | 94.25 | 95.20 | 95.11 | 895,718 | +0.39(+0.41%) | |
Jan 28, 2022 | 93.42 | 94.72 | 92.70 | 94.72 | 1,296,296 | +1.02(+1.09%) |
Jan 27, 2022 | 93.75 | 95.00 | 93.26 | 93.70 | 1,526,935 | +0.62(+0.66%) |
Jan 26, 2022 | 93.67 | 94.32 | 92.38 | 93.08 | 1,509,792 | -0.37(-0.39%) |
Jan 25, 2022 | 92.12 | 93.82 | 91.21 | 93.45 | 1,437,472 | +0.72(+0.77%) |
Jan 24, 2022 | 92.25 | 92.89 | 90.52 | 92.73 | 2,465,443 | -0.29(-0.31%) |
Jan 21, 2022 | 93.86 | 94.17 | 92.80 | 93.02 | 1,415,659 | -0.70(-0.75%) |
Jan 20, 2022 | 94.27 | 94.96 | 93.64 | 93.72 | 949,076 | -0.61(-0.64%) |
Jan 19, 2022 | 94.69 | 95.03 | 94.25 | 94.33 | 2,044,798 | -0.37(-0.39%) |
Jan 18, 2022 | 94.91 | 94.98 | 94.20 | 94.69 | 1,053,859 | -0.57(-0.60%) |
Jan 14, 2022 | 95.26 | 0 | +0.40(+0.42%) | |||
Jan 13, 2022 | 95.32 | 95.49 | 94.65 | 94.87 | 757,885 | -0.42(-0.44%) |
Jan 12, 2022 | 95.29 | 95.37 | 94.92 | 95.29 | 737,777 | -0.06(-0.06%) |
Jan 11, 2022 | 94.82 | 95.35 | 94.27 | 95.35 | 629,357 | +0.52(+0.55%) |
Jan 10, 2022 | 94.66 | 94.85 | 94.10 | 94.82 | 1,771,563 | +0.17(+0.18%) |
Jan 07, 2022 | 94.04 | 94.89 | 93.77 | 94.65 | 681,650 | +0.65(+0.70%) |
Jan 06, 2022 | 94.10 | 94.33 | 93.64 | 93.99 | 686,104 | +0.15(+0.16%) |
Jan 05, 2022 | 94.15 | 94.87 | 93.81 | 93.85 | 898,139 | +0.08(+0.09%) |
Jan 04, 2022 | 93.24 | 94.12 | 93.23 | 93.76 | 457,619 | +0.63(+0.67%) |