Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 84.44 | 84.83 | 81.25 | 81.41 | 309,006 | -3.26(-3.85%) |
Mar 30, 2022 | 88.11 | 89.84 | 84.08 | 84.67 | 235,004 | -4.23(-4.76%) |
Mar 29, 2022 | 87.07 | 89.50 | 86.65 | 88.90 | 347,906 | +3.56(+4.17%) |
Mar 28, 2022 | 83.56 | 85.71 | 83.17 | 85.34 | 192,609 | +1.94(+2.32%) |
Mar 25, 2022 | 85.76 | 86.53 | 82.93 | 83.40 | 253,358 | -1.82(-2.14%) |
Mar 24, 2022 | 89.18 | 89.18 | 84.16 | 85.23 | 397,079 | -4.03(-4.51%) |
Mar 23, 2022 | 93.50 | 93.50 | 88.93 | 89.25 | 228,037 | -5.17(-5.48%) |
Mar 22, 2022 | 94.64 | 97.98 | 94.25 | 94.43 | 324,705 | -0.26(-0.27%) |
Mar 21, 2022 | 98.10 | 98.22 | 93.18 | 94.69 | 365,194 | -6.73(-6.64%) |
Mar 18, 2022 | 99.97 | 102.09 | 98.50 | 101.42 | 306,823 | +1.44(+1.45%) |
Mar 17, 2022 | 97.71 | 100.58 | 96.57 | 99.98 | 213,561 | +1.97(+2.01%) |
Mar 16, 2022 | 97.80 | 101.08 | 96.21 | 98.01 | 344,848 | +0.21(+0.22%) |
Mar 15, 2022 | 93.07 | 98.00 | 92.57 | 97.80 | 173,437 | +4.95(+5.33%) |
Mar 14, 2022 | 95.12 | 95.12 | 91.67 | 92.85 | 194,046 | -1.82(-1.92%) |
Mar 11, 2022 | 95.35 | 97.03 | 94.40 | 94.66 | 252,993 | -0.40(-0.42%) |
Mar 10, 2022 | 92.84 | 95.44 | 95.06 | 163,108 | +0.55(+0.58%) | |
Mar 09, 2022 | 93.87 | 96.92 | 93.87 | 94.51 | 186,288 | +2.20(+2.38%) |
Mar 08, 2022 | 90.61 | 95.21 | 88.65 | 92.31 | 220,596 | +1.88(+2.08%) |
Mar 07, 2022 | 94.43 | 95.44 | 90.31 | 90.43 | 240,912 | -3.11(-3.33%) |
Mar 04, 2022 | 94.54 | 95.56 | 92.30 | 93.54 | 215,730 | -2.28(-2.38%) |
Mar 03, 2022 | 99.39 | 99.39 | 95.17 | 95.82 | 204,266 | -1.26(-1.29%) |
Mar 02, 2022 | 95.44 | 98.37 | 95.44 | 97.08 | 246,401 | +1.65(+1.73%) |
Mar 01, 2022 | 91.51 | 97.58 | 90.68 | 95.43 | 373,787 | +3.40(+3.69%) |
Feb 28, 2022 | 87.84 | 92.78 | 87.80 | 92.04 | 456,245 | +3.62(+4.09%) |
Feb 25, 2022 | 89.35 | 88.85 | 87.17 | 88.42 | 421,105 | -2.06(-2.27%) |
Feb 24, 2022 | 88.51 | 91.59 | 85.66 | 90.48 | 349,078 | -0.69(-0.76%) |
Feb 23, 2022 | 99.19 | 99.19 | 90.71 | 91.17 | 275,186 | -6.84(-6.98%) |
Feb 22, 2022 | 100.39 | 101.77 | 97.39 | 98.01 | 128,977 | -3.43(-3.38%) |
Feb 18, 2022 | 101.44 | 0 | +0.69(+0.69%) | |||
Feb 17, 2022 | 103.58 | 104.03 | 100.16 | 100.75 | 92,403 | -3.82(-3.65%) |
Feb 16, 2022 | 103.49 | 105.05 | 102.53 | 104.56 | 269,682 | +0.62(+0.59%) |
Feb 15, 2022 | 103.21 | 105.63 | 102.59 | 103.94 | 143,743 | +2.04(+2.00%) |
Feb 14, 2022 | 100.69 | 102.55 | 99.35 | 101.91 | 226,514 | +1.41(+1.40%) |
Feb 11, 2022 | 102.65 | 103.89 | 99.73 | 100.50 | 105,796 | -1.05(-1.03%) |
Feb 10, 2022 | 103.13 | 106.32 | 100.91 | 101.54 | 184,366 | -4.55(-4.29%) |
Feb 09, 2022 | 104.02 | 106.35 | 104.02 | 106.09 | 115,832 | +3.64(+3.55%) |
Feb 08, 2022 | 100.13 | 103.05 | 98.96 | 102.46 | 84,053 | +2.36(+2.36%) |
Feb 07, 2022 | 99.81 | 101.11 | 97.94 | 100.10 | 113,278 | +0.89(+0.90%) |
Feb 04, 2022 | 102.26 | 102.26 | 98.78 | 99.20 | 137,463 | -3.54(-3.45%) |
Feb 03, 2022 | 103.46 | 102.38 | 102.74 | 103,701 | -2.68(-2.55%) | |
Feb 02, 2022 | 107.14 | 107.51 | 104.22 | 105.43 | 144,011 | -0.58(-0.55%) |
Feb 01, 2022 | 105.69 | 107.93 | 102.38 | 106.01 | 173,071 | +0.56(+0.53%) |
Jan 31, 2022 | 100.45 | 105.45 | 105.45 | 189,607 | +3.92(+3.86%) | |
Jan 28, 2022 | 96.53 | 101.67 | 93.68 | 101.53 | 324,428 | +5.16(+5.35%) |
Jan 27, 2022 | 99.05 | 100.68 | 95.28 | 96.37 | 179,916 | -1.97(-2.00%) |
Jan 26, 2022 | 105.43 | 107.05 | 97.47 | 98.34 | 172,142 | -5.23(-5.05%) |
Jan 25, 2022 | 104.82 | 105.21 | 101.97 | 103.56 | 141,037 | -3.33(-3.12%) |
Jan 24, 2022 | 101.15 | 107.18 | 99.94 | 106.89 | 213,466 | +4.05(+3.94%) |
Jan 21, 2022 | 104.57 | 107.43 | 102.84 | 102.84 | 153,351 | -1.75(-1.67%) |
Jan 20, 2022 | 108.87 | 109.61 | 104.28 | 104.59 | 193,315 | -3.21(-2.98%) |
Jan 19, 2022 | 106.78 | 109.44 | 105.42 | 107.80 | 218,207 | -0.58(-0.54%) |
Jan 18, 2022 | 111.39 | 111.87 | 108.20 | 108.38 | 145,239 | -4.70(-4.16%) |
Jan 14, 2022 | 113.08 | 0 | -3.64(-3.12%) | |||
Jan 13, 2022 | 117.66 | 120.17 | 116.01 | 116.72 | 133,454 | +0.29(+0.25%) |
Jan 12, 2022 | 117.79 | 120.21 | 116.05 | 116.43 | 88,027 | -0.68(-0.58%) |
Jan 11, 2022 | 115.26 | 117.38 | 114.20 | 117.11 | 184,600 | +1.85(+1.60%) |
Jan 10, 2022 | 113.11 | 115.38 | 111.32 | 115.26 | 274,992 | +0.28(+0.24%) |
Jan 07, 2022 | 120.77 | 122.16 | 114.85 | 114.98 | 227,444 | -5.95(-4.92%) |
Jan 06, 2022 | 121.67 | 123.14 | 119.97 | 120.93 | 167,169 | -2.29(-1.86%) |
Jan 05, 2022 | 129.06 | 129.60 | 123.13 | 123.23 | 203,748 | -5.51(-4.28%) |
Jan 04, 2022 | 128.24 | 129.57 | 127.27 | 128.74 | 286,144 | +0.65(+0.51%) |