Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 84.35 | 84.58 | 81.33 | 82.54 | 6,145,693 | -5.02(-5.73%) |
Mar 30, 2022 | 90.16 | 90.47 | 87.26 | 87.56 | 2,378,616 | -3.92(-4.29%) |
Mar 29, 2022 | 89.18 | 91.65 | 88.42 | 91.49 | 2,825,201 | +3.65(+4.16%) |
Mar 28, 2022 | 87.59 | 88.02 | 86.43 | 87.84 | 2,232,279 | +0.39(+0.45%) |
Mar 25, 2022 | 88.26 | 88.43 | 86.16 | 87.45 | 1,849,820 | -0.37(-0.42%) |
Mar 24, 2022 | 87.94 | 88.61 | 86.50 | 87.82 | 2,036,301 | +0.11(+0.12%) |
Mar 23, 2022 | 88.89 | 89.42 | 86.91 | 87.71 | 1,924,536 | -1.66(-1.86%) |
Mar 22, 2022 | 89.96 | 90.47 | 88.22 | 89.37 | 3,287,430 | +0.23(+0.26%) |
Mar 21, 2022 | 91.64 | 92.91 | 88.10 | 89.14 | 2,659,015 | -2.52(-2.75%) |
Mar 18, 2022 | 88.41 | 92.13 | 88.12 | 91.66 | 5,118,030 | +2.30(+2.57%) |
Mar 17, 2022 | 88.82 | 89.96 | 88.00 | 89.36 | 2,211,676 | +0.41(+0.46%) |
Mar 16, 2022 | 89.80 | 90.78 | 85.94 | 88.96 | 2,709,642 | -0.20(-0.22%) |
Mar 15, 2022 | 85.51 | 89.62 | 85.37 | 89.15 | 3,301,300 | +3.98(+4.67%) |
Mar 14, 2022 | 85.19 | 87.44 | 83.87 | 85.18 | 2,611,532 | +0.05(+0.05%) |
Mar 11, 2022 | 89.10 | 89.83 | 85.05 | 85.13 | 3,510,059 | -3.66(-4.13%) |
Mar 10, 2022 | 91.03 | 91.03 | 87.82 | 88.79 | 3,296,119 | -2.77(-3.03%) |
Mar 09, 2022 | 92.82 | 93.38 | 90.56 | 91.57 | 3,311,807 | +0.55(+0.60%) |
Mar 08, 2022 | 93.55 | 95.35 | 90.95 | 91.02 | 4,179,394 | -3.22(-3.42%) |
Mar 07, 2022 | 94.99 | 98.22 | 92.95 | 94.24 | 5,193,901 | -1.25(-1.31%) |
Mar 04, 2022 | 97.13 | 98.35 | 91.45 | 95.49 | 8,556,339 | -3.64(-3.67%) |
Mar 03, 2022 | 95.40 | 101.66 | 94.37 | 99.13 | 20,368,044 | +8.37(+9.22%) |
Mar 02, 2022 | 87.15 | 91.75 | 86.90 | 90.76 | 6,882,758 | +3.29(+3.77%) |
Mar 01, 2022 | 86.16 | 88.70 | 85.91 | 87.46 | 2,920,796 | +0.49(+0.56%) |
Feb 28, 2022 | 84.72 | 87.39 | 84.72 | 86.98 | 3,765,433 | +0.73(+0.85%) |
Feb 25, 2022 | 83.36 | 86.44 | 83.14 | 86.25 | 3,254,861 | +3.82(+4.64%) |
Feb 24, 2022 | 77.39 | 82.67 | 77.02 | 82.42 | 3,231,907 | +2.66(+3.33%) |
Feb 23, 2022 | 82.30 | 82.30 | 79.06 | 79.77 | 3,987,061 | -1.73(-2.12%) |
Feb 22, 2022 | 86.80 | 87.12 | 80.49 | 81.50 | 6,005,612 | -6.44(-7.33%) |
Feb 18, 2022 | 87.94 | 0 | -0.83(-0.93%) | |||
Feb 17, 2022 | 88.88 | 90.17 | 88.29 | 88.77 | 1,566,176 | -0.90(-1.00%) |
Feb 16, 2022 | 91.36 | 91.36 | 88.29 | 89.67 | 2,543,231 | -2.30(-2.51%) |
Feb 15, 2022 | 91.79 | 92.60 | 91.30 | 91.97 | 1,844,585 | +1.39(+1.54%) |
Feb 14, 2022 | 90.05 | 91.79 | 88.97 | 90.58 | 2,572,496 | +0.06(+0.07%) |
Feb 11, 2022 | 90.26 | 92.78 | 89.42 | 90.51 | 3,852,158 | +0.09(+0.10%) |
Feb 10, 2022 | 90.76 | 92.48 | 90.08 | 90.42 | 2,536,789 | -1.58(-1.71%) |
Feb 09, 2022 | 90.58 | 92.12 | 90.15 | 92.00 | 1,957,425 | +2.48(+2.77%) |
Feb 08, 2022 | 88.06 | 90.13 | 87.53 | 89.51 | 1,978,678 | +1.69(+1.93%) |
Feb 07, 2022 | 87.93 | 88.34 | 86.40 | 87.82 | 1,637,265 | +0.67(+0.77%) |
Feb 04, 2022 | 87.53 | 88.14 | 85.71 | 87.15 | 2,369,902 | -0.24(-0.28%) |
Feb 03, 2022 | 88.49 | 87.10 | 87.39 | 2,086,966 | -1.76(-1.97%) | |
Feb 02, 2022 | 90.22 | 90.45 | 87.40 | 89.15 | 2,674,587 | -1.26(-1.39%) |
Feb 01, 2022 | 89.37 | 90.61 | 87.97 | 90.41 | 1,958,502 | +1.05(+1.18%) |
Jan 31, 2022 | 87.27 | 89.46 | 89.35 | 2,624,860 | +1.48(+1.68%) | |
Jan 28, 2022 | 86.69 | 87.90 | 85.01 | 87.88 | 2,115,902 | +1.39(+1.60%) |
Jan 27, 2022 | 89.00 | 89.94 | 86.00 | 86.49 | 2,459,632 | -0.74(-0.85%) |
Jan 26, 2022 | 89.15 | 90.30 | 86.89 | 87.23 | 3,097,316 | -1.00(-1.13%) |
Jan 25, 2022 | 88.78 | 89.69 | 86.01 | 88.23 | 4,167,725 | -3.02(-3.30%) |
Jan 24, 2022 | 85.33 | 91.33 | 83.78 | 91.24 | 5,722,443 | +4.44(+5.11%) |
Jan 21, 2022 | 85.26 | 88.43 | 84.98 | 86.81 | 3,785,028 | +1.39(+1.63%) |
Jan 20, 2022 | 90.03 | 90.97 | 85.21 | 85.41 | 4,272,656 | -4.00(-4.48%) |
Jan 19, 2022 | 89.31 | 91.59 | 88.92 | 89.42 | 2,899,263 | +0.64(+0.72%) |
Jan 18, 2022 | 88.93 | 89.00 | 86.71 | 88.78 | 4,106,623 | -1.26(-1.40%) |
Jan 14, 2022 | 90.04 | 0 | -2.30(-2.50%) | |||
Jan 13, 2022 | 91.99 | 93.64 | 91.44 | 92.34 | 2,552,392 | -0.07(-0.08%) |
Jan 12, 2022 | 93.71 | 94.62 | 90.75 | 92.41 | 3,343,221 | -1.27(-1.35%) |
Jan 11, 2022 | 92.34 | 94.41 | 91.76 | 93.68 | 2,804,919 | +1.21(+1.30%) |
Jan 10, 2022 | 91.57 | 92.66 | 88.40 | 92.48 | 5,948,459 | +0.23(+0.24%) |
Jan 07, 2022 | 92.72 | 94.35 | 91.72 | 92.25 | 3,485,679 | -0.34(-0.37%) |
Jan 06, 2022 | 92.73 | 93.10 | 90.02 | 92.59 | 3,961,312 | -0.11(-0.12%) |
Jan 05, 2022 | 94.77 | 95.72 | 92.62 | 92.70 | 3,130,776 | -1.93(-2.04%) |
Jan 04, 2022 | 92.73 | 95.72 | 92.50 | 94.63 | 4,536,927 | +2.72(+2.96%) |