Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.33 | 81.33 | 77.59 | 77.83 | 982,560 | -3.41(-4.19%) |
Mar 30, 2022 | 84.43 | 84.86 | 81.14 | 81.24 | 595,902 | -3.57(-4.21%) |
Mar 29, 2022 | 82.79 | 85.17 | 82.52 | 84.81 | 1,019,386 | +3.44(+4.22%) |
Mar 28, 2022 | 80.28 | 81.41 | 78.86 | 81.37 | 710,810 | +1.14(+1.43%) |
Mar 25, 2022 | 79.38 | 80.75 | 78.61 | 80.23 | 1,248,643 | +0.89(+1.13%) |
Mar 24, 2022 | 81.68 | 81.88 | 78.92 | 79.33 | 1,781,983 | -1.86(-2.29%) |
Mar 23, 2022 | 85.89 | 86.22 | 80.88 | 81.19 | 1,347,458 | -6.51(-7.43%) |
Mar 22, 2022 | 88.56 | 89.72 | 86.25 | 87.70 | 1,003,916 | +0.29(+0.33%) |
Mar 21, 2022 | 89.35 | 91.02 | 86.60 | 87.41 | 982,549 | -2.31(-2.57%) |
Mar 18, 2022 | 86.07 | 89.77 | 84.99 | 89.72 | 4,479,410 | +3.11(+3.59%) |
Mar 17, 2022 | 86.19 | 86.72 | 84.59 | 86.62 | 673,311 | -0.36(-0.41%) |
Mar 16, 2022 | 85.83 | 87.96 | 84.36 | 86.97 | 1,245,801 | +2.29(+2.70%) |
Mar 15, 2022 | 83.27 | 84.71 | 82.40 | 84.68 | 906,043 | +2.22(+2.70%) |
Mar 14, 2022 | 85.28 | 86.33 | 82.11 | 82.46 | 1,833,097 | -3.82(-4.43%) |
Mar 11, 2022 | 88.65 | 88.98 | 86.05 | 86.28 | 681,333 | -1.63(-1.85%) |
Mar 10, 2022 | 87.79 | 88.75 | 85.89 | 87.90 | 775,226 | -1.68(-1.88%) |
Mar 09, 2022 | 86.01 | 89.84 | 85.10 | 89.59 | 1,010,342 | +6.00(+7.18%) |
Mar 08, 2022 | 81.51 | 86.09 | 81.08 | 83.58 | 1,403,905 | +2.48(+3.06%) |
Mar 07, 2022 | 86.22 | 87.07 | 80.01 | 81.10 | 1,774,720 | -5.87(-6.75%) |
Mar 04, 2022 | 91.78 | 92.53 | 86.43 | 86.97 | 747,635 | -6.43(-6.88%) |
Mar 03, 2022 | 94.08 | 94.61 | 91.99 | 93.40 | 555,425 | +0.10(+0.10%) |
Mar 02, 2022 | 91.27 | 94.52 | 90.62 | 93.30 | 731,756 | +2.81(+3.10%) |
Mar 01, 2022 | 91.65 | 92.32 | 89.49 | 90.49 | 806,381 | -1.41(-1.54%) |
Feb 28, 2022 | 88.19 | 91.96 | 88.19 | 91.91 | 464,054 | +1.88(+2.08%) |
Feb 25, 2022 | 87.81 | 90.64 | 86.51 | 90.03 | 645,648 | +2.15(+2.45%) |
Feb 24, 2022 | 85.89 | 88.19 | 84.98 | 87.88 | 1,067,677 | -0.66(-0.75%) |
Feb 23, 2022 | 91.18 | 91.46 | 88.04 | 88.54 | 819,076 | -2.48(-2.73%) |
Feb 22, 2022 | 90.53 | 92.69 | 90.12 | 91.02 | 1,080,365 | -0.33(-0.36%) |
Feb 18, 2022 | 91.35 | 0 | -0.55(-0.59%) | |||
Feb 17, 2022 | 93.49 | 93.99 | 91.43 | 91.90 | 650,994 | -1.95(-2.07%) |
Feb 16, 2022 | 92.65 | 94.39 | 92.50 | 93.84 | 582,043 | +0.31(+0.33%) |
Feb 15, 2022 | 91.51 | 94.29 | 91.51 | 93.53 | 568,499 | +2.61(+2.87%) |
Feb 14, 2022 | 91.19 | 92.73 | 90.20 | 90.93 | 758,787 | -0.59(-0.65%) |
Feb 11, 2022 | 91.03 | 93.14 | 90.74 | 91.52 | 743,534 | +0.83(+0.92%) |
Feb 10, 2022 | 91.63 | 94.18 | 89.84 | 90.69 | 620,755 | -1.57(-1.70%) |
Feb 09, 2022 | 91.39 | 92.28 | 90.78 | 92.26 | 624,056 | +1.94(+2.14%) |
Feb 08, 2022 | 87.62 | 90.58 | 87.51 | 90.32 | 509,093 | +2.97(+3.40%) |
Feb 07, 2022 | 86.59 | 88.13 | 85.52 | 87.35 | 467,405 | +0.90(+1.04%) |
Feb 04, 2022 | 86.85 | 87.27 | 85.02 | 86.45 | 603,412 | -0.75(-0.86%) |
Feb 03, 2022 | 88.00 | 86.89 | 87.20 | 678,349 | -1.92(-2.15%) | |
Feb 02, 2022 | 88.69 | 89.54 | 87.57 | 89.12 | 730,265 | +0.99(+1.12%) |
Feb 01, 2022 | 87.03 | 88.52 | 86.60 | 88.13 | 804,844 | +1.12(+1.29%) |
Jan 31, 2022 | 85.92 | 87.17 | 87.01 | 809,324 | +0.49(+0.56%) | |
Jan 28, 2022 | 85.88 | 87.34 | 84.33 | 86.52 | 1,160,246 | +1.92(+2.27%) |
Jan 27, 2022 | 84.81 | 88.10 | 82.26 | 84.60 | 1,926,007 | +1.16(+1.39%) |
Jan 26, 2022 | 84.84 | 86.54 | 83.01 | 83.44 | 923,288 | -0.32(-0.38%) |
Jan 25, 2022 | 83.06 | 84.60 | 80.93 | 83.76 | 847,208 | -0.93(-1.10%) |
Jan 24, 2022 | 78.29 | 84.97 | 76.24 | 84.69 | 1,704,892 | +4.11(+5.10%) |
Jan 21, 2022 | 83.27 | 83.27 | 79.00 | 80.58 | 2,833,840 | -3.16(-3.78%) |
Jan 20, 2022 | 88.07 | 88.82 | 83.55 | 83.74 | 1,444,400 | -4.27(-4.86%) |
Jan 19, 2022 | 90.20 | 91.20 | 87.93 | 88.01 | 950,510 | -2.02(-2.25%) |
Jan 18, 2022 | 94.22 | 94.68 | 89.85 | 90.04 | 771,740 | -4.96(-5.23%) |
Jan 14, 2022 | 95.00 | 0 | -1.09(-1.14%) | |||
Jan 13, 2022 | 94.24 | 96.87 | 94.24 | 96.09 | 389,743 | +2.21(+2.36%) |
Jan 12, 2022 | 95.02 | 95.84 | 93.39 | 93.88 | 498,870 | -1.11(-1.17%) |
Jan 11, 2022 | 94.70 | 95.31 | 93.59 | 94.99 | 294,272 | +0.13(+0.14%) |
Jan 10, 2022 | 95.35 | 95.35 | 93.35 | 94.86 | 508,759 | -1.19(-1.24%) |
Jan 07, 2022 | 97.91 | 99.12 | 96.04 | 96.05 | 384,512 | -1.78(-1.82%) |
Jan 06, 2022 | 96.45 | 98.33 | 95.01 | 97.83 | 628,354 | +1.72(+1.78%) |
Jan 05, 2022 | 97.29 | 98.60 | 96.08 | 96.11 | 627,567 | -1.10(-1.13%) |
Jan 04, 2022 | 96.53 | 98.41 | 96.05 | 97.22 | 801,245 | +1.03(+1.07%) |