Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.93 | 80.93 | 77.20 | 77.44 | 987,508 | -3.39(-4.19%) |
Mar 30, 2022 | 84.01 | 84.44 | 80.73 | 80.83 | 598,904 | -3.55(-4.21%) |
Mar 29, 2022 | 82.37 | 84.75 | 82.10 | 84.38 | 1,024,521 | +3.42(+4.22%) |
Mar 28, 2022 | 79.88 | 81.00 | 78.47 | 80.96 | 714,390 | +1.14(+1.43%) |
Mar 25, 2022 | 78.98 | 80.34 | 78.22 | 79.82 | 1,254,932 | +0.89(+1.13%) |
Mar 24, 2022 | 81.27 | 81.47 | 78.52 | 78.93 | 1,790,958 | -1.85(-2.29%) |
Mar 23, 2022 | 85.46 | 85.79 | 80.48 | 80.78 | 1,354,245 | -6.48(-7.43%) |
Mar 22, 2022 | 88.12 | 89.27 | 85.82 | 87.26 | 1,008,973 | +0.29(+0.33%) |
Mar 21, 2022 | 88.90 | 90.57 | 86.16 | 86.98 | 987,498 | -2.30(-2.57%) |
Mar 18, 2022 | 85.64 | 89.32 | 84.56 | 89.27 | 4,501,971 | +3.09(+3.59%) |
Mar 17, 2022 | 85.76 | 86.29 | 84.17 | 86.18 | 676,702 | -0.35(-0.41%) |
Mar 16, 2022 | 85.40 | 87.52 | 83.94 | 86.54 | 1,252,076 | +2.28(+2.70%) |
Mar 15, 2022 | 82.85 | 84.29 | 81.99 | 84.26 | 910,606 | +2.21(+2.70%) |
Mar 14, 2022 | 84.85 | 85.89 | 81.70 | 82.05 | 1,842,329 | -3.80(-4.43%) |
Mar 11, 2022 | 88.20 | 88.54 | 85.62 | 85.85 | 684,765 | -1.62(-1.85%) |
Mar 10, 2022 | 87.35 | 88.31 | 85.46 | 87.46 | 779,131 | -1.68(-1.88%) |
Mar 09, 2022 | 85.58 | 89.39 | 84.67 | 89.14 | 1,015,431 | +5.97(+7.18%) |
Mar 08, 2022 | 81.10 | 85.65 | 80.68 | 83.17 | 1,410,976 | +2.47(+3.06%) |
Mar 07, 2022 | 85.79 | 86.63 | 79.60 | 80.70 | 1,783,659 | -5.84(-6.75%) |
Mar 04, 2022 | 91.32 | 92.07 | 86.00 | 86.54 | 751,400 | -6.40(-6.88%) |
Mar 03, 2022 | 93.61 | 94.14 | 91.53 | 92.93 | 558,222 | +0.10(+0.10%) |
Mar 02, 2022 | 90.81 | 94.05 | 90.17 | 92.83 | 735,442 | +2.80(+3.10%) |
Mar 01, 2022 | 91.19 | 91.86 | 89.04 | 90.04 | 810,442 | -1.41(-1.54%) |
Feb 28, 2022 | 87.75 | 91.49 | 87.75 | 91.45 | 466,391 | +1.87(+2.08%) |
Feb 25, 2022 | 87.37 | 90.18 | 86.08 | 89.58 | 648,900 | +2.14(+2.45%) |
Feb 24, 2022 | 85.46 | 87.75 | 84.55 | 87.44 | 1,073,054 | -0.66(-0.75%) |
Feb 23, 2022 | 90.72 | 91.00 | 87.60 | 88.10 | 823,201 | -2.47(-2.73%) |
Feb 22, 2022 | 90.07 | 92.23 | 89.67 | 90.57 | 1,085,807 | -0.32(-0.36%) |
Feb 18, 2022 | 90.89 | 0 | -0.54(-0.59%) | |||
Feb 17, 2022 | 93.02 | 93.51 | 90.97 | 91.44 | 654,273 | -1.94(-2.07%) |
Feb 16, 2022 | 92.19 | 93.91 | 92.04 | 93.37 | 584,975 | +0.31(+0.33%) |
Feb 15, 2022 | 91.05 | 93.82 | 91.05 | 93.07 | 571,363 | +2.59(+2.87%) |
Feb 14, 2022 | 90.73 | 92.27 | 89.75 | 90.47 | 762,608 | -0.59(-0.65%) |
Feb 11, 2022 | 90.58 | 92.68 | 90.28 | 91.06 | 747,279 | +0.83(+0.92%) |
Feb 10, 2022 | 91.17 | 93.71 | 89.39 | 90.23 | 623,881 | -1.56(-1.70%) |
Feb 09, 2022 | 90.93 | 91.82 | 90.33 | 91.80 | 627,199 | +1.93(+2.14%) |
Feb 08, 2022 | 87.18 | 90.12 | 87.07 | 89.87 | 511,657 | +2.96(+3.40%) |
Feb 07, 2022 | 86.15 | 87.69 | 85.09 | 86.92 | 469,759 | +0.90(+1.04%) |
Feb 04, 2022 | 86.41 | 86.83 | 84.59 | 86.02 | 606,452 | -0.74(-0.86%) |
Feb 03, 2022 | 87.55 | 86.46 | 86.76 | 681,766 | -1.91(-2.15%) | |
Feb 02, 2022 | 88.24 | 89.09 | 87.14 | 88.67 | 733,943 | +0.98(+1.12%) |
Feb 01, 2022 | 86.59 | 88.08 | 86.16 | 87.69 | 808,898 | +1.12(+1.29%) |
Jan 31, 2022 | 85.49 | 86.73 | 86.57 | 813,401 | +0.49(+0.56%) | |
Jan 28, 2022 | 85.45 | 86.91 | 83.91 | 86.09 | 1,166,090 | +1.91(+2.27%) |
Jan 27, 2022 | 84.39 | 87.66 | 81.84 | 84.18 | 1,935,707 | +1.15(+1.39%) |
Jan 26, 2022 | 84.42 | 86.11 | 82.60 | 83.03 | 927,938 | -0.31(-0.38%) |
Jan 25, 2022 | 82.64 | 84.17 | 80.52 | 83.34 | 851,475 | -0.92(-1.10%) |
Jan 24, 2022 | 77.90 | 84.54 | 75.85 | 84.27 | 1,713,479 | +4.09(+5.10%) |
Jan 21, 2022 | 82.85 | 82.85 | 78.60 | 80.17 | 2,848,112 | -3.15(-3.78%) |
Jan 20, 2022 | 87.63 | 88.37 | 83.13 | 83.32 | 1,451,675 | -4.25(-4.86%) |
Jan 19, 2022 | 89.75 | 90.74 | 87.49 | 87.57 | 955,297 | -2.01(-2.25%) |
Jan 18, 2022 | 93.75 | 94.20 | 89.40 | 89.59 | 775,627 | -4.94(-5.23%) |
Jan 14, 2022 | 94.53 | 0 | -1.09(-1.14%) | |||
Jan 13, 2022 | 93.77 | 96.38 | 93.77 | 95.61 | 391,706 | +2.20(+2.36%) |
Jan 12, 2022 | 94.54 | 95.36 | 92.92 | 93.41 | 501,383 | -1.11(-1.17%) |
Jan 11, 2022 | 94.23 | 94.83 | 93.12 | 94.52 | 295,754 | +0.13(+0.14%) |
Jan 10, 2022 | 94.87 | 94.87 | 92.88 | 94.38 | 511,321 | -1.18(-1.24%) |
Jan 07, 2022 | 97.42 | 98.63 | 95.56 | 95.56 | 386,449 | -1.77(-1.82%) |
Jan 06, 2022 | 95.97 | 97.83 | 94.53 | 97.34 | 631,519 | +1.71(+1.78%) |
Jan 05, 2022 | 96.80 | 98.10 | 95.60 | 95.63 | 630,728 | -1.10(-1.13%) |
Jan 04, 2022 | 96.04 | 97.92 | 95.56 | 96.73 | 805,281 | +1.02(+1.07%) |