Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.89 | 87.75 | 85.15 | 85.34 | 206,000 | -1.14(-1.32%) |
Mar 30, 2022 | 90.68 | 90.68 | 86.21 | 86.48 | 131,593 | -4.37(-4.81%) |
Mar 29, 2022 | 89.53 | 91.42 | 89.29 | 90.86 | 289,153 | +2.91(+3.31%) |
Mar 28, 2022 | 88.10 | 88.99 | 86.55 | 87.94 | 127,280 | -1.10(-1.24%) |
Mar 25, 2022 | 90.03 | 90.07 | 87.41 | 89.04 | 128,529 | -0.41(-0.45%) |
Mar 24, 2022 | 86.29 | 89.49 | 85.53 | 89.45 | 143,885 | +3.56(+4.14%) |
Mar 23, 2022 | 87.34 | 87.53 | 85.34 | 85.89 | 129,419 | -2.55(-2.88%) |
Mar 22, 2022 | 88.66 | 89.39 | 87.54 | 88.44 | 123,064 | +0.41(+0.46%) |
Mar 21, 2022 | 89.03 | 89.78 | 86.93 | 88.03 | 132,912 | -1.76(-1.97%) |
Mar 18, 2022 | 89.62 | 90.90 | 87.41 | 89.80 | 471,216 | +0.31(+0.34%) |
Mar 17, 2022 | 84.36 | 89.65 | 83.73 | 89.49 | 218,712 | +4.25(+4.99%) |
Mar 16, 2022 | 82.88 | 85.57 | 82.40 | 85.24 | 166,035 | +3.20(+3.90%) |
Mar 15, 2022 | 78.31 | 82.29 | 77.56 | 82.03 | 141,803 | +4.28(+5.51%) |
Mar 14, 2022 | 83.53 | 83.53 | 77.45 | 77.75 | 188,663 | -5.02(-6.06%) |
Mar 11, 2022 | 84.36 | 84.36 | 82.31 | 82.77 | 151,592 | -0.50(-0.60%) |
Mar 10, 2022 | 83.67 | 84.27 | 82.62 | 83.26 | 208,135 | -2.24(-2.62%) |
Mar 09, 2022 | 83.34 | 85.53 | 82.67 | 85.50 | 218,680 | +4.54(+5.61%) |
Mar 08, 2022 | 80.67 | 83.47 | 79.33 | 80.96 | 231,180 | +0.43(+0.53%) |
Mar 07, 2022 | 81.63 | 82.20 | 80.42 | 80.54 | 221,341 | -1.09(-1.34%) |
Mar 04, 2022 | 84.39 | 84.87 | 81.04 | 81.63 | 197,896 | -4.02(-4.69%) |
Mar 03, 2022 | 88.23 | 88.23 | 84.70 | 85.64 | 122,560 | -1.94(-2.22%) |
Mar 02, 2022 | 84.68 | 87.88 | 84.36 | 87.59 | 127,012 | +3.21(+3.81%) |
Mar 01, 2022 | 85.33 | 85.70 | 83.30 | 84.37 | 204,464 | -0.74(-0.87%) |
Feb 28, 2022 | 85.99 | 88.24 | 83.72 | 85.12 | 354,483 | -2.16(-2.48%) |
Feb 25, 2022 | 85.27 | 87.61 | 85.40 | 87.28 | 236,144 | +1.77(+2.08%) |
Feb 24, 2022 | 79.09 | 85.67 | 78.77 | 85.50 | 281,700 | +3.39(+4.13%) |
Feb 23, 2022 | 84.01 | 85.21 | 81.77 | 82.11 | 202,039 | -0.79(-0.96%) |
Feb 22, 2022 | 84.67 | 86.38 | 81.93 | 82.91 | 120,164 | -2.69(-3.14%) |
Feb 18, 2022 | 85.59 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.34 | 88.10 | 85.49 | 85.63 | 116,390 | -2.62(-2.97%) |
Feb 16, 2022 | 86.54 | 88.39 | 85.59 | 88.25 | 198,669 | +0.86(+0.99%) |
Feb 15, 2022 | 83.13 | 87.39 | 81.82 | 87.39 | 255,300 | +5.90(+7.24%) |
Feb 14, 2022 | 78.79 | 82.90 | 78.79 | 81.49 | 210,742 | +0.22(+0.27%) |
Feb 11, 2022 | 84.57 | 85.59 | 80.84 | 81.27 | 275,697 | -3.50(-4.12%) |
Feb 10, 2022 | 82.43 | 88.09 | 82.43 | 84.76 | 487,904 | -0.08(-0.09%) |
Feb 09, 2022 | 84.47 | 86.77 | 83.10 | 84.84 | 321,968 | +1.96(+2.37%) |
Feb 08, 2022 | 82.43 | 83.85 | 82.09 | 82.88 | 345,608 | +0.63(+0.77%) |
Feb 07, 2022 | 82.08 | 83.85 | 80.38 | 82.25 | 353,124 | +0.36(+0.44%) |
Feb 04, 2022 | 83.30 | 83.30 | 81.35 | 81.89 | 199,821 | -1.17(-1.41%) |
Feb 03, 2022 | 85.24 | 82.98 | 83.06 | 207,287 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.57 | 87.58 | 85.23 | 85.66 | 299,084 | +0.10(+0.12%) |
Feb 01, 2022 | 85.77 | 86.29 | 83.21 | 85.57 | 421,071 | +0.22(+0.26%) |
Jan 31, 2022 | 80.98 | 85.52 | 85.35 | 247,314 | +4.24(+5.23%) | |
Jan 28, 2022 | 78.40 | 81.11 | 77.04 | 81.11 | 226,823 | +2.63(+3.36%) |
Jan 27, 2022 | 84.88 | 85.29 | 78.47 | 78.47 | 445,492 | -6.81(-7.99%) |
Jan 26, 2022 | 85.31 | 89.17 | 84.18 | 85.29 | 231,504 | +1.91(+2.29%) |
Jan 25, 2022 | 85.73 | 85.73 | 82.86 | 83.38 | 231,937 | -3.77(-4.33%) |
Jan 24, 2022 | 83.15 | 87.36 | 80.59 | 87.15 | 265,554 | +2.11(+2.48%) |
Jan 21, 2022 | 83.63 | 87.76 | 83.21 | 85.04 | 285,316 | +0.75(+0.89%) |
Jan 20, 2022 | 85.41 | 88.22 | 84.14 | 84.29 | 163,217 | -0.99(-1.16%) |
Jan 19, 2022 | 89.01 | 89.12 | 84.84 | 85.28 | 317,896 | -2.96(-3.36%) |
Jan 18, 2022 | 92.19 | 92.61 | 88.23 | 88.24 | 246,298 | -4.64(-5.00%) |
Jan 14, 2022 | 92.88 | 0 | +1.64(+1.80%) | |||
Jan 13, 2022 | 92.39 | 94.38 | 90.59 | 91.24 | 249,488 | -0.10(-0.11%) |
Jan 12, 2022 | 90.08 | 92.16 | 88.27 | 91.34 | 205,929 | +1.96(+2.19%) |
Jan 11, 2022 | 88.00 | 89.67 | 86.79 | 89.38 | 126,571 | +1.45(+1.64%) |
Jan 10, 2022 | 88.25 | 88.25 | 86.06 | 87.93 | 150,169 | -0.77(-0.87%) |
Jan 07, 2022 | 90.49 | 91.60 | 88.70 | 88.71 | 187,876 | -2.21(-2.43%) |
Jan 06, 2022 | 90.21 | 92.10 | 88.79 | 90.91 | 159,156 | +2.36(+2.66%) |
Jan 05, 2022 | 91.88 | 93.56 | 88.56 | 88.56 | 177,442 | -3.45(-3.75%) |
Jan 04, 2022 | 92.41 | 92.77 | 90.74 | 92.00 | 109,973 | +0.08(+0.09%) |