Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.17 | 90.93 | 88.99 | 89.08 | 58,075 | -0.38(-0.43%) |
Mar 30, 2022 | 91.63 | 92.02 | 88.89 | 89.46 | 60,648 | -1.90(-2.08%) |
Mar 29, 2022 | 90.36 | 91.91 | 89.52 | 91.36 | 97,223 | +2.12(+2.37%) |
Mar 28, 2022 | 88.41 | 89.53 | 88.41 | 89.24 | 27,283 | +0.26(+0.29%) |
Mar 25, 2022 | 86.18 | 89.23 | 86.18 | 88.98 | 52,543 | +2.60(+3.02%) |
Mar 24, 2022 | 85.33 | 86.47 | 84.22 | 86.38 | 31,704 | +0.82(+0.96%) |
Mar 23, 2022 | 86.91 | 87.49 | 85.05 | 85.56 | 65,805 | -1.84(-2.10%) |
Mar 22, 2022 | 88.46 | 89.66 | 87.08 | 87.40 | 42,689 | -1.10(-1.24%) |
Mar 21, 2022 | 86.93 | 89.16 | 86.89 | 88.50 | 58,032 | +1.29(+1.48%) |
Mar 18, 2022 | 88.81 | 89.85 | 87.01 | 87.21 | 280,070 | -1.80(-2.03%) |
Mar 17, 2022 | 87.24 | 89.88 | 86.60 | 89.01 | 90,617 | +1.02(+1.16%) |
Mar 16, 2022 | 88.31 | 89.59 | 86.56 | 87.99 | 69,917 | +0.30(+0.34%) |
Mar 15, 2022 | 89.18 | 89.18 | 87.29 | 87.69 | 83,439 | -0.47(-0.53%) |
Mar 14, 2022 | 90.34 | 90.34 | 88.01 | 88.16 | 74,685 | -1.72(-1.92%) |
Mar 11, 2022 | 91.67 | 91.70 | 89.60 | 89.88 | 52,779 | -1.38(-1.51%) |
Mar 10, 2022 | 91.55 | 91.55 | 90.21 | 91.26 | 119,072 | -1.36(-1.47%) |
Mar 09, 2022 | 94.70 | 95.00 | 92.16 | 92.62 | 151,840 | -0.91(-0.97%) |
Mar 08, 2022 | 96.25 | 96.62 | 92.53 | 93.53 | 89,863 | -2.30(-2.40%) |
Mar 07, 2022 | 94.57 | 97.92 | 94.31 | 95.83 | 158,315 | +2.05(+2.18%) |
Mar 04, 2022 | 88.99 | 93.88 | 88.99 | 93.79 | 119,879 | +4.16(+4.64%) |
Mar 03, 2022 | 86.98 | 89.77 | 86.98 | 89.63 | 89,981 | +2.54(+2.92%) |
Mar 02, 2022 | 85.18 | 87.56 | 85.18 | 87.09 | 57,272 | +2.42(+2.86%) |
Mar 01, 2022 | 87.28 | 87.28 | 83.89 | 84.67 | 108,299 | -0.05(-0.06%) |
Feb 28, 2022 | 86.72 | 88.15 | 83.96 | 84.72 | 129,829 | -2.80(-3.20%) |
Feb 25, 2022 | 86.29 | 87.57 | 85.45 | 87.52 | 56,124 | +2.11(+2.47%) |
Feb 24, 2022 | 82.47 | 85.68 | 81.83 | 85.41 | 105,505 | +1.41(+1.67%) |
Feb 23, 2022 | 83.94 | 86.56 | 83.43 | 84.01 | 140,427 | +1.13(+1.36%) |
Feb 22, 2022 | 82.73 | 83.30 | 81.59 | 82.88 | 85,128 | -0.57(-0.68%) |
Feb 18, 2022 | 83.45 | 0 | -0.83(-0.98%) | |||
Feb 17, 2022 | 84.63 | 84.77 | 83.51 | 84.28 | 66,826 | -1.05(-1.23%) |
Feb 16, 2022 | 84.28 | 85.71 | 84.28 | 85.32 | 74,897 | +1.11(+1.32%) |
Feb 15, 2022 | 83.36 | 84.71 | 83.36 | 84.21 | 56,796 | +1.24(+1.50%) |
Feb 14, 2022 | 82.58 | 83.75 | 82.06 | 82.97 | 90,185 | +0.07(+0.09%) |
Feb 11, 2022 | 82.20 | 83.14 | 81.42 | 82.90 | 68,161 | +0.74(+0.90%) |
Feb 10, 2022 | 81.83 | 83.53 | 81.14 | 82.16 | 65,865 | -1.25(-1.50%) |
Feb 09, 2022 | 82.35 | 83.42 | 82.00 | 83.41 | 56,279 | +1.52(+1.86%) |
Feb 08, 2022 | 81.89 | 82.52 | 81.30 | 81.89 | 37,940 | -0.57(-0.69%) |
Feb 07, 2022 | 82.93 | 83.71 | 82.14 | 82.46 | 50,841 | -1.01(-1.21%) |
Feb 04, 2022 | 82.88 | 84.23 | 81.17 | 83.47 | 41,737 | -0.19(-0.23%) |
Feb 03, 2022 | 83.46 | 85.27 | 83.26 | 83.66 | 41,443 | -0.89(-1.06%) |
Feb 02, 2022 | 84.09 | 85.01 | 83.97 | 84.55 | 103,028 | +0.46(+0.55%) |
Feb 01, 2022 | 85.27 | 86.31 | 83.84 | 84.09 | 119,402 | -1.88(-2.19%) |
Jan 31, 2022 | 82.13 | 86.16 | 85.97 | 132,835 | +2.69(+3.24%) | |
Jan 28, 2022 | 80.96 | 83.30 | 79.56 | 83.28 | 70,138 | +3.05(+3.80%) |
Jan 27, 2022 | 82.15 | 83.19 | 80.05 | 80.23 | 69,817 | -1.83(-2.23%) |
Jan 26, 2022 | 85.31 | 86.22 | 81.56 | 82.06 | 61,108 | -2.17(-2.58%) |
Jan 25, 2022 | 84.15 | 85.11 | 82.11 | 84.23 | 105,934 | -1.20(-1.40%) |
Jan 24, 2022 | 83.39 | 85.63 | 83.03 | 85.43 | 79,715 | +1.08(+1.28%) |
Jan 21, 2022 | 85.07 | 86.52 | 83.87 | 84.35 | 135,709 | -0.87(-1.03%) |
Jan 20, 2022 | 86.69 | 87.32 | 85.12 | 85.22 | 58,784 | -1.43(-1.65%) |
Jan 19, 2022 | 89.58 | 89.58 | 86.55 | 86.66 | 70,284 | -2.81(-3.14%) |
Jan 18, 2022 | 90.22 | 91.00 | 89.10 | 89.47 | 52,574 | -1.42(-1.57%) |
Jan 14, 2022 | 90.89 | 0 | -1.11(-1.21%) | |||
Jan 13, 2022 | 91.84 | 92.87 | 91.51 | 92.00 | 56,190 | +0.14(+0.15%) |
Jan 12, 2022 | 92.25 | 92.71 | 91.74 | 91.87 | 68,379 | +0.09(+0.10%) |
Jan 11, 2022 | 91.75 | 92.13 | 90.14 | 91.78 | 67,021 | -0.07(-0.08%) |
Jan 10, 2022 | 92.54 | 93.28 | 91.25 | 91.85 | 108,835 | -1.23(-1.32%) |
Jan 07, 2022 | 94.54 | 94.54 | 92.88 | 93.07 | 41,768 | -1.54(-1.63%) |
Jan 06, 2022 | 94.75 | 95.54 | 94.00 | 94.62 | 52,622 | -0.40(-0.42%) |
Jan 05, 2022 | 96.28 | 96.82 | 94.47 | 95.01 | 63,512 | -2.06(-2.13%) |
Jan 04, 2022 | 97.44 | 97.91 | 95.71 | 97.08 | 57,554 | -0.51(-0.53%) |