Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 84.26 | 84.63 | 82.53 | 82.62 | 2,312,754 | -1.35(-1.61%) |
Mar 30, 2022 | 86.07 | 86.40 | 83.44 | 83.97 | 1,262,651 | -2.10(-2.43%) |
Mar 29, 2022 | 86.07 | 87.01 | 83.96 | 86.06 | 1,534,562 | +1.16(+1.36%) |
Mar 28, 2022 | 83.17 | 84.99 | 82.94 | 84.91 | 1,432,955 | +1.35(+1.62%) |
Mar 25, 2022 | 85.96 | 85.96 | 81.36 | 83.56 | 2,977,678 | -2.76(-3.19%) |
Mar 24, 2022 | 84.61 | 86.37 | 84.35 | 86.31 | 1,410,425 | +2.31(+2.75%) |
Mar 23, 2022 | 85.84 | 85.84 | 83.44 | 84.01 | 1,520,417 | -2.08(-2.41%) |
Mar 22, 2022 | 85.10 | 86.22 | 84.09 | 86.08 | 1,572,416 | +1.29(+1.52%) |
Mar 21, 2022 | 86.17 | 87.05 | 84.40 | 84.80 | 1,379,689 | -1.24(-1.44%) |
Mar 18, 2022 | 83.57 | 86.27 | 83.33 | 86.04 | 4,324,977 | +2.03(+2.41%) |
Mar 17, 2022 | 82.03 | 84.32 | 81.18 | 84.01 | 1,925,286 | +1.51(+1.84%) |
Mar 16, 2022 | 81.62 | 82.79 | 80.40 | 82.50 | 2,031,284 | +1.67(+2.07%) |
Mar 15, 2022 | 78.94 | 81.17 | 78.48 | 80.83 | 2,373,776 | +2.06(+2.62%) |
Mar 14, 2022 | 79.58 | 80.12 | 77.09 | 78.77 | 2,659,834 | -0.89(-1.12%) |
Mar 11, 2022 | 81.59 | 81.86 | 78.69 | 79.66 | 2,051,286 | -1.27(-1.57%) |
Mar 10, 2022 | 81.50 | 81.91 | 79.65 | 80.93 | 2,244,122 | -1.52(-1.85%) |
Mar 09, 2022 | 83.71 | 84.07 | 79.59 | 82.45 | 4,195,618 | -0.16(-0.20%) |
Mar 08, 2022 | 91.76 | 94.38 | 82.31 | 82.62 | 5,706,672 | -8.68(-9.51%) |
Mar 07, 2022 | 93.29 | 95.23 | 91.22 | 91.30 | 1,689,719 | -2.82(-2.99%) |
Mar 04, 2022 | 94.21 | 95.23 | 92.88 | 94.12 | 1,745,193 | -1.35(-1.41%) |
Mar 03, 2022 | 96.66 | 97.26 | 94.96 | 95.47 | 1,042,375 | -0.95(-0.98%) |
Mar 02, 2022 | 92.50 | 96.77 | 92.42 | 96.42 | 1,810,984 | +4.63(+5.05%) |
Mar 01, 2022 | 93.77 | 95.11 | 91.27 | 91.78 | 1,833,326 | -2.32(-2.46%) |
Feb 28, 2022 | 94.12 | 95.36 | 92.66 | 94.10 | 2,205,588 | -1.59(-1.66%) |
Feb 25, 2022 | 94.47 | 95.82 | 93.50 | 95.69 | 2,095,326 | +1.59(+1.69%) |
Feb 24, 2022 | 91.58 | 94.25 | 90.70 | 94.10 | 3,232,470 | -1.52(-1.59%) |
Feb 23, 2022 | 98.50 | 99.09 | 95.35 | 95.62 | 3,089,373 | -2.30(-2.35%) |
Feb 22, 2022 | 97.80 | 98.89 | 96.18 | 97.92 | 3,804,880 | -1.18(-1.19%) |
Feb 18, 2022 | 99.10 | 0 | -2.33(-2.29%) | |||
Feb 17, 2022 | 101.77 | 102.74 | 100.99 | 101.43 | 1,339,487 | -0.60(-0.59%) |
Feb 16, 2022 | 99.79 | 102.74 | 99.51 | 102.03 | 1,457,081 | +1.76(+1.76%) |
Feb 15, 2022 | 98.35 | 100.70 | 97.65 | 100.27 | 1,320,815 | +3.46(+3.57%) |
Feb 14, 2022 | 98.84 | 99.10 | 96.16 | 96.81 | 1,962,345 | -2.35(-2.37%) |
Feb 11, 2022 | 100.87 | 101.84 | 98.63 | 99.16 | 1,901,425 | -1.25(-1.24%) |
Feb 10, 2022 | 101.09 | 103.53 | 99.94 | 100.41 | 1,966,755 | -1.83(-1.79%) |
Feb 09, 2022 | 102.35 | 102.50 | 100.58 | 102.24 | 1,345,148 | +1.22(+1.21%) |
Feb 08, 2022 | 99.99 | 101.29 | 99.15 | 101.02 | 1,407,967 | +1.19(+1.19%) |
Feb 07, 2022 | 100.01 | 100.38 | 98.97 | 99.83 | 1,506,438 | +0.66(+0.66%) |
Feb 04, 2022 | 98.34 | 100.25 | 97.42 | 99.17 | 1,422,264 | +0.50(+0.51%) |
Feb 03, 2022 | 99.07 | 100.30 | 98.61 | 98.67 | 1,716,017 | -2.03(-2.01%) |
Feb 02, 2022 | 98.58 | 100.90 | 98.00 | 100.70 | 2,274,273 | +2.22(+2.25%) |
Feb 01, 2022 | 97.74 | 99.19 | 96.24 | 98.48 | 2,116,357 | +0.74(+0.76%) |
Jan 31, 2022 | 97.15 | 97.74 | 4,188,326 | +0.12(+0.12%) | ||
Jan 28, 2022 | 93.60 | 97.49 | 91.82 | 97.62 | 4,221,668 | +3.05(+3.22%) |
Jan 27, 2022 | 97.87 | 106.75 | 93.52 | 94.58 | 13,094,860 | +6.72(+7.65%) |
Jan 26, 2022 | 89.25 | 90.26 | 86.51 | 87.85 | 4,010,772 | +1.40(+1.61%) |
Jan 25, 2022 | 86.79 | 87.93 | 83.82 | 86.46 | 2,547,838 | -2.17(-2.45%) |
Jan 24, 2022 | 85.46 | 88.84 | 83.85 | 88.63 | 3,329,044 | +1.50(+1.72%) |
Jan 21, 2022 | 90.51 | 90.81 | 86.89 | 87.13 | 2,998,771 | -4.48(-4.89%) |
Jan 20, 2022 | 94.72 | 94.86 | 91.44 | 91.61 | 2,365,416 | -1.76(-1.89%) |
Jan 19, 2022 | 96.74 | 97.00 | 93.12 | 93.37 | 2,261,226 | -2.83(-2.94%) |
Jan 18, 2022 | 98.64 | 98.82 | 95.80 | 96.20 | 1,731,185 | -3.41(-3.42%) |
Jan 14, 2022 | 99.61 | 0 | -1.50(-1.48%) | |||
Jan 13, 2022 | 103.99 | 104.19 | 100.73 | 101.11 | 1,310,120 | -2.18(-2.11%) |
Jan 12, 2022 | 102.79 | 104.40 | 102.13 | 103.29 | 1,410,029 | +1.38(+1.35%) |
Jan 11, 2022 | 104.22 | 104.90 | 99.09 | 101.91 | 2,634,957 | -2.46(-2.36%) |
Jan 10, 2022 | 100.34 | 104.52 | 99.73 | 104.37 | 2,812,692 | +3.16(+3.12%) |
Jan 07, 2022 | 102.17 | 102.76 | 100.37 | 101.22 | 1,646,090 | -1.30(-1.26%) |
Jan 06, 2022 | 104.60 | 105.36 | 102.18 | 102.51 | 1,802,254 | -2.13(-2.03%) |
Jan 05, 2022 | 105.79 | 107.34 | 104.26 | 104.64 | 2,495,574 | -1.19(-1.13%) |
Jan 04, 2022 | 103.70 | 106.27 | 103.35 | 105.83 | 1,743,031 | +2.61(+2.53%) |