Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.74 | 90.36 | 88.02 | 88.08 | 3,007,025 | -2.09(-2.32%) |
Mar 30, 2022 | 92.05 | 92.33 | 90.02 | 90.17 | 2,247,231 | -2.86(-3.08%) |
Mar 29, 2022 | 90.73 | 93.41 | 90.69 | 93.03 | 2,533,805 | +3.88(+4.36%) |
Mar 28, 2022 | 87.95 | 89.16 | 87.05 | 89.15 | 1,536,994 | +1.30(+1.49%) |
Mar 25, 2022 | 88.88 | 89.13 | 86.30 | 87.84 | 2,345,972 | -0.19(-0.22%) |
Mar 24, 2022 | 87.97 | 88.33 | 86.80 | 88.04 | 1,786,565 | +0.66(+0.76%) |
Mar 23, 2022 | 88.59 | 88.67 | 86.60 | 87.38 | 2,936,146 | -1.89(-2.12%) |
Mar 22, 2022 | 89.48 | 90.92 | 88.70 | 89.27 | 2,066,233 | +0.59(+0.67%) |
Mar 21, 2022 | 91.36 | 91.76 | 88.06 | 88.67 | 2,151,872 | -2.20(-2.42%) |
Mar 18, 2022 | 88.98 | 91.01 | 88.38 | 90.87 | 4,584,113 | +1.09(+1.21%) |
Mar 17, 2022 | 87.96 | 90.15 | 87.68 | 89.78 | 2,534,203 | +0.85(+0.95%) |
Mar 16, 2022 | 86.29 | 88.94 | 86.07 | 88.93 | 3,467,917 | +3.78(+4.44%) |
Mar 15, 2022 | 85.16 | 86.24 | 83.80 | 85.16 | 2,818,195 | +1.66(+1.98%) |
Mar 14, 2022 | 85.97 | 86.39 | 83.33 | 83.50 | 2,118,996 | -1.65(-1.93%) |
Mar 11, 2022 | 88.01 | 88.39 | 84.99 | 85.15 | 2,296,575 | -1.79(-2.05%) |
Mar 10, 2022 | 84.45 | 87.13 | 83.74 | 86.93 | 2,303,681 | +1.00(+1.16%) |
Mar 09, 2022 | 85.65 | 86.64 | 84.05 | 85.93 | 3,594,642 | +2.63(+3.16%) |
Mar 08, 2022 | 82.94 | 86.10 | 81.93 | 83.30 | 3,256,633 | +0.72(+0.87%) |
Mar 07, 2022 | 87.07 | 87.26 | 82.56 | 82.59 | 4,784,285 | -4.19(-4.83%) |
Mar 04, 2022 | 89.93 | 90.27 | 86.22 | 86.78 | 4,481,370 | -3.97(-4.37%) |
Mar 03, 2022 | 92.10 | 92.10 | 89.42 | 90.75 | 3,366,522 | -1.43(-1.55%) |
Mar 02, 2022 | 92.33 | 94.70 | 91.28 | 92.17 | 5,645,026 | +5.29(+6.09%) |
Mar 01, 2022 | 88.29 | 89.18 | 86.31 | 86.88 | 4,122,307 | -1.79(-2.01%) |
Feb 28, 2022 | 88.48 | 89.23 | 87.53 | 88.67 | 3,275,154 | -1.30(-1.45%) |
Feb 25, 2022 | 88.29 | 90.19 | 88.06 | 89.97 | 2,602,585 | +2.03(+2.31%) |
Feb 24, 2022 | 84.14 | 88.09 | 83.59 | 87.94 | 4,410,788 | +2.54(+2.98%) |
Feb 23, 2022 | 86.86 | 87.62 | 83.95 | 85.40 | 5,435,984 | -4.09(-4.58%) |
Feb 22, 2022 | 90.54 | 92.67 | 89.16 | 89.49 | 3,468,023 | -1.19(-1.32%) |
Feb 18, 2022 | 90.69 | 0 | +1.67(+1.87%) | |||
Feb 17, 2022 | 91.57 | 92.77 | 88.63 | 89.02 | 3,196,717 | -3.83(-4.13%) |
Feb 16, 2022 | 92.93 | 93.66 | 91.64 | 92.85 | 2,506,249 | -0.48(-0.51%) |
Feb 15, 2022 | 92.75 | 93.71 | 92.11 | 93.33 | 2,643,942 | +1.86(+2.04%) |
Feb 14, 2022 | 92.08 | 92.84 | 90.55 | 91.46 | 2,391,555 | +0.00(+0.00%) |
Feb 11, 2022 | 93.62 | 94.14 | 91.14 | 91.46 | 2,254,875 | -2.23(-2.38%) |
Feb 10, 2022 | 91.51 | 95.09 | 91.51 | 93.70 | 2,545,808 | -0.82(-0.87%) |
Feb 09, 2022 | 94.00 | 95.04 | 93.69 | 94.52 | 2,913,847 | +1.88(+2.03%) |
Feb 08, 2022 | 91.00 | 93.29 | 90.37 | 92.64 | 2,227,876 | +2.07(+2.28%) |
Feb 07, 2022 | 91.74 | 92.26 | 90.20 | 90.57 | 2,593,554 | -0.79(-0.86%) |
Feb 04, 2022 | 90.73 | 92.05 | 89.36 | 91.36 | 3,728,824 | -0.21(-0.23%) |
Feb 03, 2022 | 94.13 | 91.48 | 91.57 | 3,150,953 | -2.86(-3.03%) | |
Feb 02, 2022 | 96.03 | 96.45 | 93.74 | 94.43 | 3,056,951 | -1.17(-1.23%) |
Feb 01, 2022 | 95.33 | 96.18 | 94.62 | 95.61 | 3,877,578 | +0.77(+0.81%) |
Jan 31, 2022 | 92.28 | 95.03 | 94.84 | 2,980,192 | +1.92(+2.07%) | |
Jan 28, 2022 | 91.54 | 92.98 | 89.79 | 92.92 | 4,316,295 | +0.87(+0.95%) |
Jan 27, 2022 | 93.51 | 94.91 | 91.61 | 92.05 | 2,282,615 | +0.11(+0.12%) |
Jan 26, 2022 | 94.38 | 96.36 | 91.20 | 91.94 | 3,220,782 | -1.79(-1.91%) |
Jan 25, 2022 | 93.05 | 94.90 | 91.48 | 93.73 | 3,233,131 | -1.59(-1.67%) |
Jan 24, 2022 | 90.81 | 95.52 | 90.17 | 95.33 | 4,716,272 | +2.74(+2.96%) |
Jan 21, 2022 | 94.59 | 95.74 | 92.22 | 92.59 | 3,180,926 | -1.94(-2.05%) |
Jan 20, 2022 | 96.46 | 97.86 | 94.26 | 94.53 | 2,452,865 | -1.55(-1.62%) |
Jan 19, 2022 | 96.98 | 97.93 | 95.92 | 96.08 | 2,183,085 | -0.17(-0.18%) |
Jan 18, 2022 | 97.97 | 98.14 | 95.85 | 96.26 | 4,229,133 | -2.98(-3.00%) |
Jan 14, 2022 | 99.24 | 0 | -2.38(-2.34%) | |||
Jan 13, 2022 | 102.59 | 103.17 | 101.34 | 101.61 | 2,015,706 | -0.69(-0.67%) |
Jan 12, 2022 | 104.41 | 105.43 | 101.45 | 102.30 | 2,330,226 | -1.45(-1.39%) |
Jan 11, 2022 | 99.89 | 103.88 | 99.63 | 103.75 | 2,726,252 | +3.70(+3.70%) |
Jan 10, 2022 | 101.21 | 101.31 | 97.94 | 100.05 | 4,222,078 | -1.81(-1.78%) |
Jan 07, 2022 | 105.43 | 105.43 | 101.78 | 101.86 | 3,091,244 | -4.32(-4.07%) |
Jan 06, 2022 | 107.11 | 107.33 | 105.08 | 106.18 | 1,901,024 | -0.21(-0.20%) |
Jan 05, 2022 | 109.96 | 110.38 | 106.34 | 106.39 | 2,416,745 | -3.40(-3.09%) |
Jan 04, 2022 | 110.42 | 111.25 | 109.44 | 109.79 | 2,343,018 | +0.04(+0.04%) |