Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.44 | 80.75 | 78.02 | 78.20 | 441,035 | -2.81(-3.47%) |
Mar 30, 2022 | 84.08 | 84.08 | 80.32 | 81.02 | 327,416 | -2.91(-3.47%) |
Mar 29, 2022 | 82.73 | 84.94 | 82.26 | 83.93 | 660,323 | +2.57(+3.15%) |
Mar 28, 2022 | 81.68 | 82.26 | 80.35 | 81.36 | 540,796 | -0.43(-0.53%) |
Mar 25, 2022 | 83.57 | 83.99 | 81.47 | 81.80 | 360,784 | -1.96(-2.35%) |
Mar 24, 2022 | 85.76 | 86.15 | 83.40 | 83.76 | 469,247 | -2.70(-3.13%) |
Mar 23, 2022 | 90.17 | 90.17 | 86.22 | 86.47 | 357,633 | -4.69(-5.14%) |
Mar 22, 2022 | 91.21 | 92.93 | 89.94 | 91.15 | 350,144 | -0.13(-0.14%) |
Mar 21, 2022 | 94.57 | 95.05 | 90.32 | 91.28 | 382,534 | -3.77(-3.97%) |
Mar 18, 2022 | 93.80 | 95.35 | 91.79 | 95.05 | 575,171 | +1.45(+1.55%) |
Mar 17, 2022 | 92.10 | 93.77 | 91.40 | 93.60 | 278,965 | +1.49(+1.62%) |
Mar 16, 2022 | 92.53 | 94.22 | 88.96 | 92.11 | 349,455 | +0.59(+0.65%) |
Mar 15, 2022 | 87.75 | 91.73 | 87.71 | 91.52 | 356,106 | +3.71(+4.23%) |
Mar 14, 2022 | 94.07 | 94.07 | 86.12 | 87.81 | 443,015 | -5.73(-6.13%) |
Mar 11, 2022 | 94.47 | 95.38 | 93.33 | 93.54 | 491,060 | -0.35(-0.37%) |
Mar 10, 2022 | 91.53 | 94.11 | 91.17 | 93.89 | 388,057 | -1.38(-1.45%) |
Mar 09, 2022 | 94.42 | 96.96 | 94.42 | 95.27 | 318,061 | +2.68(+2.90%) |
Mar 08, 2022 | 91.04 | 95.30 | 90.14 | 92.58 | 585,742 | +1.10(+1.20%) |
Mar 07, 2022 | 97.18 | 97.78 | 91.17 | 91.49 | 402,398 | -5.96(-6.12%) |
Mar 04, 2022 | 97.45 | 98.00 | 96.51 | 97.45 | 300,761 | -0.46(-0.47%) |
Mar 03, 2022 | 100.59 | 100.59 | 97.25 | 97.91 | 330,168 | -1.78(-1.78%) |
Mar 02, 2022 | 99.55 | 100.85 | 98.80 | 99.69 | 464,838 | +0.89(+0.90%) |
Mar 01, 2022 | 96.66 | 99.55 | 96.66 | 98.80 | 483,724 | +1.50(+1.54%) |
Feb 28, 2022 | 95.90 | 97.78 | 95.80 | 97.30 | 438,003 | +0.83(+0.86%) |
Feb 25, 2022 | 91.91 | 96.91 | 93.91 | 96.47 | 475,706 | +4.21(+4.57%) |
Feb 24, 2022 | 85.78 | 92.59 | 85.22 | 92.26 | 1,015,276 | +4.37(+4.98%) |
Feb 23, 2022 | 89.80 | 90.19 | 87.58 | 87.89 | 509,167 | -1.10(-1.23%) |
Feb 22, 2022 | 90.76 | 92.51 | 88.37 | 88.98 | 494,714 | -3.25(-3.52%) |
Feb 18, 2022 | 92.23 | 0 | +1.80(+1.99%) | |||
Feb 17, 2022 | 91.66 | 92.28 | 89.51 | 90.43 | 436,348 | -1.94(-2.10%) |
Feb 16, 2022 | 91.98 | 92.69 | 90.80 | 92.38 | 321,917 | -0.17(-0.18%) |
Feb 15, 2022 | 91.77 | 92.68 | 91.10 | 92.55 | 470,310 | +1.68(+1.85%) |
Feb 14, 2022 | 90.32 | 93.02 | 90.17 | 90.87 | 542,905 | +0.10(+0.11%) |
Feb 11, 2022 | 91.30 | 92.32 | 89.44 | 90.77 | 480,650 | +0.20(+0.22%) |
Feb 10, 2022 | 91.78 | 93.94 | 89.38 | 90.57 | 493,769 | -3.60(-3.83%) |
Feb 09, 2022 | 94.16 | 95.83 | 93.89 | 94.17 | 447,801 | +1.27(+1.37%) |
Feb 08, 2022 | 92.53 | 94.00 | 91.96 | 92.90 | 471,860 | -0.21(-0.22%) |
Feb 07, 2022 | 92.42 | 94.11 | 91.15 | 93.11 | 835,018 | +1.47(+1.60%) |
Feb 04, 2022 | 98.26 | 98.40 | 91.44 | 91.64 | 807,632 | -6.86(-6.96%) |
Feb 03, 2022 | 98.08 | 98.50 | 347,226 | -1.14(-1.14%) | ||
Feb 02, 2022 | 99.50 | 100.30 | 97.78 | 99.63 | 404,505 | +0.82(+0.83%) |
Feb 01, 2022 | 100.73 | 100.73 | 96.00 | 98.81 | 483,300 | -1.89(-1.88%) |
Jan 31, 2022 | 96.79 | 100.81 | 100.71 | 518,139 | +1.97(+2.00%) | |
Jan 28, 2022 | 98.32 | 98.69 | 93.78 | 98.73 | 746,572 | +1.37(+1.41%) |
Jan 27, 2022 | 100.80 | 101.76 | 96.35 | 97.36 | 781,525 | -1.80(-1.81%) |
Jan 26, 2022 | 105.11 | 106.33 | 97.52 | 99.16 | 571,974 | -3.99(-3.87%) |
Jan 25, 2022 | 101.85 | 103.81 | 99.98 | 103.15 | 911,347 | -1.04(-1.00%) |
Jan 24, 2022 | 96.73 | 104.29 | 96.47 | 104.18 | 429,720 | +5.96(+6.07%) |
Jan 21, 2022 | 100.20 | 102.74 | 98.22 | 98.22 | 523,991 | -2.27(-2.26%) |
Jan 20, 2022 | 105.17 | 105.72 | 100.13 | 100.49 | 439,201 | -2.95(-2.85%) |
Jan 19, 2022 | 105.81 | 107.59 | 103.19 | 103.44 | 460,847 | -3.68(-3.44%) |
Jan 18, 2022 | 112.99 | 113.02 | 106.50 | 107.12 | 452,069 | -6.67(-5.86%) |
Jan 14, 2022 | 113.80 | 0 | -0.77(-0.67%) | |||
Jan 13, 2022 | 111.90 | 116.02 | 111.16 | 114.57 | 513,282 | +6.28(+5.80%) |
Jan 12, 2022 | 107.72 | 110.20 | 107.72 | 108.29 | 263,436 | +0.28(+0.26%) |
Jan 11, 2022 | 106.37 | 108.47 | 105.02 | 108.01 | 243,424 | +1.62(+1.52%) |
Jan 10, 2022 | 103.48 | 106.63 | 102.17 | 106.39 | 321,435 | +1.31(+1.25%) |
Jan 07, 2022 | 109.11 | 109.51 | 105.02 | 105.08 | 649,606 | -4.65(-4.24%) |
Jan 06, 2022 | 114.51 | 114.51 | 109.28 | 109.73 | 529,432 | -4.78(-4.17%) |
Jan 05, 2022 | 117.46 | 120.25 | 111.66 | 114.51 | 581,750 | -3.43(-2.91%) |
Jan 04, 2022 | 117.85 | 118.53 | 116.88 | 117.94 | 191,551 | +0.85(+0.73%) |