Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.73 | 87.59 | 84.99 | 85.19 | 206,376 | -1.14(-1.32%) |
Mar 30, 2022 | 90.51 | 90.51 | 86.05 | 86.33 | 131,833 | -4.36(-4.81%) |
Mar 29, 2022 | 89.37 | 91.26 | 89.12 | 90.69 | 289,680 | +2.91(+3.31%) |
Mar 28, 2022 | 87.94 | 88.83 | 86.40 | 87.78 | 127,512 | -1.10(-1.24%) |
Mar 25, 2022 | 89.87 | 89.91 | 87.25 | 88.88 | 128,764 | -0.41(-0.45%) |
Mar 24, 2022 | 86.13 | 89.33 | 85.38 | 89.29 | 144,147 | +3.55(+4.14%) |
Mar 23, 2022 | 87.18 | 87.37 | 85.19 | 85.73 | 129,655 | -2.54(-2.88%) |
Mar 22, 2022 | 88.49 | 89.23 | 87.38 | 88.28 | 123,288 | +0.41(+0.46%) |
Mar 21, 2022 | 88.87 | 89.61 | 86.77 | 87.87 | 133,154 | -1.76(-1.97%) |
Mar 18, 2022 | 89.45 | 90.73 | 87.25 | 89.63 | 472,075 | +0.31(+0.34%) |
Mar 17, 2022 | 84.21 | 89.48 | 83.58 | 89.33 | 219,111 | +4.25(+4.99%) |
Mar 16, 2022 | 82.73 | 85.42 | 82.25 | 85.08 | 166,338 | +3.20(+3.90%) |
Mar 15, 2022 | 78.16 | 82.14 | 77.42 | 81.88 | 142,061 | +4.28(+5.51%) |
Mar 14, 2022 | 83.38 | 83.38 | 77.31 | 77.61 | 189,007 | -5.01(-6.06%) |
Mar 11, 2022 | 84.21 | 84.21 | 82.16 | 82.62 | 151,869 | -0.49(-0.60%) |
Mar 10, 2022 | 83.52 | 84.12 | 82.47 | 83.11 | 208,515 | -2.24(-2.62%) |
Mar 09, 2022 | 83.19 | 85.38 | 82.52 | 85.35 | 219,078 | +4.53(+5.61%) |
Mar 08, 2022 | 80.53 | 83.32 | 79.18 | 80.82 | 231,602 | +0.43(+0.53%) |
Mar 07, 2022 | 81.48 | 82.05 | 80.27 | 80.39 | 221,745 | -1.09(-1.34%) |
Mar 04, 2022 | 84.24 | 84.71 | 80.89 | 81.48 | 198,257 | -4.01(-4.69%) |
Mar 03, 2022 | 88.07 | 88.07 | 84.55 | 85.49 | 122,784 | -1.94(-2.22%) |
Mar 02, 2022 | 84.53 | 87.72 | 84.21 | 87.43 | 127,244 | +3.21(+3.81%) |
Mar 01, 2022 | 85.18 | 85.55 | 83.15 | 84.22 | 204,837 | -0.74(-0.87%) |
Feb 28, 2022 | 85.83 | 88.08 | 83.57 | 84.96 | 355,129 | -2.16(-2.48%) |
Feb 25, 2022 | 85.11 | 87.45 | 85.25 | 87.12 | 236,574 | +1.77(+2.08%) |
Feb 24, 2022 | 78.94 | 85.52 | 78.63 | 85.35 | 282,213 | +3.38(+4.13%) |
Feb 23, 2022 | 83.85 | 85.06 | 81.62 | 81.96 | 202,408 | -0.79(-0.96%) |
Feb 22, 2022 | 84.52 | 86.22 | 81.78 | 82.75 | 120,383 | -2.68(-3.14%) |
Feb 18, 2022 | 85.44 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.18 | 87.94 | 85.34 | 85.48 | 116,602 | -2.61(-2.97%) |
Feb 16, 2022 | 86.38 | 88.23 | 85.43 | 88.09 | 199,031 | +0.86(+0.99%) |
Feb 15, 2022 | 82.98 | 87.23 | 81.67 | 87.23 | 255,766 | +5.89(+7.24%) |
Feb 14, 2022 | 78.65 | 82.75 | 78.65 | 81.34 | 211,126 | +0.22(+0.27%) |
Feb 11, 2022 | 84.41 | 85.43 | 80.69 | 81.12 | 276,200 | -3.49(-4.12%) |
Feb 10, 2022 | 82.28 | 87.93 | 82.28 | 84.61 | 488,794 | -0.08(-0.09%) |
Feb 09, 2022 | 84.31 | 86.62 | 82.95 | 84.69 | 322,555 | +1.96(+2.37%) |
Feb 08, 2022 | 82.28 | 83.70 | 81.94 | 82.73 | 346,238 | +0.63(+0.77%) |
Feb 07, 2022 | 81.93 | 83.70 | 80.23 | 82.10 | 353,768 | +0.36(+0.44%) |
Feb 04, 2022 | 83.15 | 83.15 | 81.20 | 81.74 | 200,185 | -1.17(-1.41%) |
Feb 03, 2022 | 85.08 | 82.83 | 82.91 | 207,665 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.41 | 87.42 | 85.07 | 85.51 | 299,629 | +0.10(+0.12%) |
Feb 01, 2022 | 85.62 | 86.13 | 83.06 | 85.41 | 421,839 | +0.22(+0.26%) |
Jan 31, 2022 | 80.83 | 85.36 | 85.19 | 247,765 | +4.23(+5.23%) | |
Jan 28, 2022 | 78.25 | 80.96 | 76.90 | 80.96 | 227,237 | +2.63(+3.36%) |
Jan 27, 2022 | 84.73 | 85.13 | 78.33 | 78.33 | 446,304 | -6.80(-7.99%) |
Jan 26, 2022 | 85.15 | 89.01 | 84.03 | 85.13 | 231,926 | +1.91(+2.29%) |
Jan 25, 2022 | 85.58 | 85.58 | 82.71 | 83.23 | 232,360 | -3.77(-4.33%) |
Jan 24, 2022 | 83.00 | 87.20 | 80.45 | 86.99 | 266,039 | +2.11(+2.48%) |
Jan 21, 2022 | 83.48 | 87.60 | 83.06 | 84.89 | 285,836 | +0.75(+0.89%) |
Jan 20, 2022 | 85.25 | 88.06 | 83.99 | 84.13 | 163,515 | -0.99(-1.16%) |
Jan 19, 2022 | 88.85 | 88.95 | 84.69 | 85.12 | 318,475 | -2.96(-3.36%) |
Jan 18, 2022 | 92.02 | 92.44 | 88.07 | 88.08 | 246,748 | -4.64(-5.00%) |
Jan 14, 2022 | 92.72 | 0 | +1.64(+1.80%) | |||
Jan 13, 2022 | 92.22 | 94.21 | 90.42 | 91.07 | 249,943 | -0.10(-0.11%) |
Jan 12, 2022 | 89.92 | 91.99 | 88.11 | 91.17 | 206,304 | +1.96(+2.19%) |
Jan 11, 2022 | 87.84 | 89.50 | 86.64 | 89.22 | 126,801 | +1.44(+1.64%) |
Jan 10, 2022 | 88.09 | 88.09 | 85.91 | 87.77 | 150,443 | -0.77(-0.87%) |
Jan 07, 2022 | 90.32 | 91.43 | 88.53 | 88.54 | 188,219 | -2.20(-2.43%) |
Jan 06, 2022 | 90.05 | 91.93 | 88.63 | 90.75 | 159,446 | +2.35(+2.66%) |
Jan 05, 2022 | 91.72 | 93.39 | 88.40 | 88.40 | 177,765 | -3.44(-3.75%) |
Jan 04, 2022 | 92.24 | 92.60 | 90.57 | 91.84 | 110,174 | +0.08(+0.09%) |