Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 96.27 | 97.37 | 94.73 | 94.97 | 1,325,139 | -1.02(-1.07%) |
Mar 30, 2022 | 97.10 | 97.57 | 95.01 | 96.00 | 1,229,706 | -1.88(-1.92%) |
Mar 29, 2022 | 95.80 | 98.41 | 95.50 | 97.88 | 1,299,730 | +4.08(+4.35%) |
Mar 28, 2022 | 95.02 | 95.63 | 91.37 | 93.80 | 1,217,618 | -0.91(-0.96%) |
Mar 25, 2022 | 95.14 | 95.46 | 93.91 | 94.70 | 472,446 | +0.12(+0.13%) |
Mar 24, 2022 | 93.13 | 94.72 | 92.36 | 94.59 | 476,598 | +1.88(+2.03%) |
Mar 23, 2022 | 92.67 | 93.70 | 92.32 | 92.70 | 452,261 | -0.87(-0.93%) |
Mar 22, 2022 | 92.78 | 94.63 | 92.78 | 93.57 | 489,102 | +1.58(+1.72%) |
Mar 21, 2022 | 93.83 | 93.83 | 90.94 | 91.99 | 524,193 | -1.79(-1.91%) |
Mar 18, 2022 | 92.47 | 94.80 | 91.62 | 93.78 | 710,616 | +0.51(+0.54%) |
Mar 17, 2022 | 91.86 | 93.58 | 91.10 | 93.27 | 866,631 | -0.31(-0.33%) |
Mar 16, 2022 | 92.07 | 93.73 | 91.06 | 93.58 | 1,017,219 | +3.33(+3.69%) |
Mar 15, 2022 | 90.25 | 92.17 | 88.79 | 90.25 | 530,308 | +1.36(+1.53%) |
Mar 14, 2022 | 90.15 | 90.82 | 87.56 | 88.88 | 959,531 | -1.11(-1.24%) |
Mar 11, 2022 | 91.54 | 92.10 | 89.56 | 90.00 | 506,080 | -0.41(-0.45%) |
Mar 10, 2022 | 86.29 | 90.82 | 90.41 | 548,522 | +2.01(+2.27%) | |
Mar 09, 2022 | 88.08 | 90.89 | 87.48 | 88.40 | 705,617 | +4.21(+5.00%) |
Mar 08, 2022 | 83.22 | 87.46 | 81.36 | 84.19 | 1,400,074 | +2.37(+2.89%) |
Mar 07, 2022 | 90.28 | 90.38 | 81.71 | 81.82 | 2,077,172 | -8.32(-9.23%) |
Mar 04, 2022 | 91.21 | 91.54 | 87.62 | 90.14 | 870,324 | -1.99(-2.16%) |
Mar 03, 2022 | 96.08 | 97.32 | 91.67 | 92.13 | 638,905 | -2.98(-3.13%) |
Mar 02, 2022 | 93.56 | 96.57 | 92.75 | 95.10 | 884,336 | +3.58(+3.91%) |
Mar 01, 2022 | 95.60 | 96.13 | 90.59 | 91.52 | 1,682,953 | -5.10(-5.28%) |
Feb 28, 2022 | 96.03 | 97.47 | 94.12 | 96.63 | 917,032 | -1.85(-1.88%) |
Feb 25, 2022 | 95.40 | 98.49 | 93.90 | 98.48 | 826,685 | +3.31(+3.48%) |
Feb 24, 2022 | 90.52 | 95.57 | 90.39 | 95.16 | 1,098,612 | +1.26(+1.35%) |
Feb 23, 2022 | 98.20 | 98.63 | 93.72 | 93.90 | 1,196,920 | -4.15(-4.23%) |
Feb 22, 2022 | 99.81 | 101.28 | 97.80 | 98.05 | 1,044,735 | -2.45(-2.44%) |
Feb 18, 2022 | 100.50 | 0 | -1.09(-1.08%) | |||
Feb 17, 2022 | 99.48 | 103.96 | 99.37 | 101.59 | 2,483,728 | -4.46(-4.20%) |
Feb 16, 2022 | 104.09 | 107.56 | 103.52 | 106.05 | 3,025,978 | +0.42(+0.40%) |
Feb 15, 2022 | 101.06 | 106.02 | 101.06 | 105.63 | 1,841,357 | +7.99(+8.18%) |
Feb 14, 2022 | 97.95 | 100.47 | 97.32 | 97.64 | 661,686 | -0.11(-0.11%) |
Feb 11, 2022 | 100.36 | 102.15 | 96.92 | 97.75 | 1,537,197 | -2.40(-2.39%) |
Feb 10, 2022 | 96.84 | 101.24 | 96.55 | 100.15 | 1,122,678 | +2.28(+2.33%) |
Feb 09, 2022 | 99.50 | 101.34 | 97.63 | 97.87 | 1,125,948 | +0.04(+0.04%) |
Feb 08, 2022 | 94.90 | 98.38 | 94.62 | 97.83 | 1,683,450 | +2.68(+2.81%) |
Feb 07, 2022 | 93.41 | 95.77 | 93.01 | 95.15 | 845,760 | +2.49(+2.68%) |
Feb 04, 2022 | 91.57 | 93.21 | 91.06 | 92.67 | 802,033 | +0.53(+0.57%) |
Feb 03, 2022 | 90.70 | 93.77 | 92.14 | 766,125 | -0.30(-0.32%) | |
Feb 02, 2022 | 92.82 | 93.46 | 91.24 | 92.44 | 699,848 | +0.00(+0.00%) |
Feb 01, 2022 | 91.73 | 93.12 | 91.20 | 92.44 | 689,031 | +1.28(+1.41%) |
Jan 31, 2022 | 88.47 | 91.55 | 91.15 | 704,237 | +1.95(+2.19%) | |
Jan 28, 2022 | 86.68 | 89.20 | 85.36 | 89.20 | 570,250 | +2.90(+3.35%) |
Jan 27, 2022 | 90.74 | 91.59 | 85.50 | 86.31 | 628,055 | -3.59(-4.00%) |
Jan 26, 2022 | 88.86 | 92.65 | 88.57 | 89.90 | 1,220,726 | +2.65(+3.03%) |
Jan 25, 2022 | 85.94 | 88.18 | 83.59 | 87.25 | 887,744 | -0.11(-0.13%) |
Jan 24, 2022 | 83.18 | 87.55 | 82.89 | 87.36 | 1,077,182 | +0.79(+0.91%) |
Jan 21, 2022 | 87.35 | 89.46 | 86.13 | 86.58 | 1,240,232 | -1.41(-1.61%) |
Jan 20, 2022 | 87.79 | 90.84 | 87.52 | 87.99 | 1,069,290 | +1.48(+1.71%) |
Jan 19, 2022 | 89.69 | 90.40 | 86.21 | 86.51 | 1,041,623 | -2.90(-3.24%) |
Jan 18, 2022 | 91.14 | 91.60 | 88.60 | 89.40 | 1,575,265 | -2.33(-2.54%) |
Jan 14, 2022 | 91.73 | 0 | -2.55(-2.70%) | |||
Jan 13, 2022 | 94.82 | 95.64 | 93.88 | 94.28 | 1,021,993 | -0.17(-0.18%) |
Jan 12, 2022 | 95.67 | 96.02 | 94.10 | 94.45 | 832,822 | -0.81(-0.85%) |
Jan 11, 2022 | 94.73 | 96.69 | 94.55 | 95.25 | 1,098,975 | +0.72(+0.76%) |
Jan 10, 2022 | 98.28 | 98.51 | 92.73 | 94.54 | 834,569 | -1.92(-1.99%) |
Jan 07, 2022 | 94.47 | 96.82 | 94.42 | 96.46 | 905,115 | +2.37(+2.52%) |
Jan 06, 2022 | 93.53 | 94.70 | 92.12 | 94.09 | 544,958 | +1.23(+1.33%) |
Jan 05, 2022 | 95.35 | 95.77 | 92.62 | 92.85 | 717,585 | -2.01(-2.12%) |
Jan 04, 2022 | 96.74 | 97.14 | 94.59 | 94.86 | 977,084 | -0.09(-0.09%) |