Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.44 | 80.74 | 78.01 | 78.20 | 441,072 | -2.81(-3.47%) |
Mar 30, 2022 | 84.07 | 84.07 | 80.31 | 81.01 | 327,443 | -2.91(-3.47%) |
Mar 29, 2022 | 82.73 | 84.93 | 82.25 | 83.92 | 660,378 | +2.57(+3.15%) |
Mar 28, 2022 | 81.67 | 82.25 | 80.34 | 81.36 | 540,841 | -0.43(-0.53%) |
Mar 25, 2022 | 83.57 | 83.98 | 81.46 | 81.79 | 360,814 | -1.96(-2.34%) |
Mar 24, 2022 | 85.76 | 86.14 | 83.39 | 83.75 | 469,286 | -2.70(-3.13%) |
Mar 23, 2022 | 90.16 | 90.16 | 86.21 | 86.46 | 357,663 | -4.69(-5.14%) |
Mar 22, 2022 | 91.21 | 92.92 | 89.93 | 91.15 | 350,174 | -0.13(-0.14%) |
Mar 21, 2022 | 94.56 | 95.04 | 90.32 | 91.27 | 382,566 | -3.77(-3.97%) |
Mar 18, 2022 | 93.79 | 95.34 | 91.78 | 95.04 | 575,219 | +1.45(+1.55%) |
Mar 17, 2022 | 92.09 | 93.76 | 91.39 | 93.59 | 278,989 | +1.49(+1.62%) |
Mar 16, 2022 | 92.52 | 94.22 | 88.95 | 92.10 | 349,485 | +0.59(+0.65%) |
Mar 15, 2022 | 87.74 | 91.72 | 87.70 | 91.51 | 356,135 | +3.71(+4.23%) |
Mar 14, 2022 | 94.06 | 94.06 | 86.11 | 87.80 | 443,052 | -5.73(-6.13%) |
Mar 11, 2022 | 94.46 | 95.37 | 93.32 | 93.53 | 491,101 | -0.35(-0.37%) |
Mar 10, 2022 | 91.52 | 94.11 | 91.17 | 93.88 | 388,089 | -1.38(-1.45%) |
Mar 09, 2022 | 94.41 | 96.95 | 94.41 | 95.26 | 318,087 | +2.68(+2.90%) |
Mar 08, 2022 | 91.03 | 95.29 | 90.13 | 92.58 | 585,791 | +1.10(+1.20%) |
Mar 07, 2022 | 97.18 | 97.77 | 91.17 | 91.48 | 402,432 | -5.96(-6.12%) |
Mar 04, 2022 | 97.44 | 98.00 | 96.51 | 97.44 | 300,786 | -0.46(-0.47%) |
Mar 03, 2022 | 100.58 | 100.58 | 97.25 | 97.91 | 330,195 | -1.78(-1.78%) |
Mar 02, 2022 | 99.55 | 100.84 | 98.80 | 99.68 | 464,877 | +0.89(+0.90%) |
Mar 01, 2022 | 96.65 | 99.55 | 96.65 | 98.80 | 483,764 | +1.50(+1.54%) |
Feb 28, 2022 | 95.89 | 97.77 | 95.79 | 97.29 | 438,039 | +0.83(+0.86%) |
Feb 25, 2022 | 91.91 | 96.90 | 93.90 | 96.47 | 475,746 | +4.21(+4.57%) |
Feb 24, 2022 | 85.78 | 92.59 | 85.21 | 92.25 | 1,015,360 | +4.37(+4.98%) |
Feb 23, 2022 | 89.79 | 90.18 | 87.57 | 87.88 | 509,210 | -1.10(-1.23%) |
Feb 22, 2022 | 90.75 | 92.50 | 88.36 | 88.97 | 494,755 | -3.25(-3.52%) |
Feb 18, 2022 | 92.22 | 0 | +1.80(+1.99%) | |||
Feb 17, 2022 | 91.65 | 92.27 | 89.50 | 90.43 | 436,384 | -1.94(-2.10%) |
Feb 16, 2022 | 91.98 | 92.69 | 90.80 | 92.37 | 321,944 | -0.17(-0.18%) |
Feb 15, 2022 | 91.76 | 92.68 | 91.10 | 92.54 | 470,349 | +1.68(+1.85%) |
Feb 14, 2022 | 90.32 | 93.01 | 90.16 | 90.86 | 542,951 | +0.10(+0.11%) |
Feb 11, 2022 | 91.29 | 92.31 | 89.43 | 90.76 | 480,690 | +0.20(+0.22%) |
Feb 10, 2022 | 91.77 | 93.93 | 89.37 | 90.56 | 493,810 | -3.60(-3.83%) |
Feb 09, 2022 | 94.16 | 95.82 | 93.88 | 94.17 | 447,839 | +1.27(+1.37%) |
Feb 08, 2022 | 92.52 | 93.99 | 91.96 | 92.89 | 471,899 | -0.21(-0.22%) |
Feb 07, 2022 | 92.41 | 94.11 | 91.15 | 93.10 | 835,087 | +1.47(+1.60%) |
Feb 04, 2022 | 98.25 | 98.39 | 91.43 | 91.63 | 807,699 | -6.86(-6.96%) |
Feb 03, 2022 | 98.07 | 98.49 | 347,255 | -1.14(-1.14%) | ||
Feb 02, 2022 | 99.50 | 100.30 | 97.77 | 99.62 | 404,538 | +0.82(+0.83%) |
Feb 01, 2022 | 100.72 | 100.72 | 95.99 | 98.80 | 483,341 | -1.90(-1.88%) |
Jan 31, 2022 | 96.78 | 100.80 | 100.70 | 518,182 | +1.97(+2.00%) | |
Jan 28, 2022 | 98.31 | 98.69 | 93.77 | 98.73 | 746,634 | +1.37(+1.41%) |
Jan 27, 2022 | 100.79 | 101.76 | 96.34 | 97.35 | 781,590 | -1.80(-1.81%) |
Jan 26, 2022 | 105.10 | 106.32 | 97.51 | 99.15 | 572,022 | -3.99(-3.87%) |
Jan 25, 2022 | 101.84 | 103.80 | 99.97 | 103.14 | 911,423 | -1.04(-0.99%) |
Jan 24, 2022 | 96.72 | 104.28 | 96.47 | 104.17 | 429,756 | +5.96(+6.07%) |
Jan 21, 2022 | 100.20 | 102.73 | 98.21 | 98.21 | 524,035 | -2.27(-2.26%) |
Jan 20, 2022 | 105.16 | 105.71 | 100.12 | 100.48 | 439,238 | -2.95(-2.85%) |
Jan 19, 2022 | 105.80 | 107.58 | 103.18 | 103.43 | 460,886 | -3.68(-3.44%) |
Jan 18, 2022 | 112.98 | 113.01 | 106.49 | 107.11 | 452,106 | -6.67(-5.86%) |
Jan 14, 2022 | 113.79 | 0 | -0.77(-0.67%) | |||
Jan 13, 2022 | 111.89 | 116.01 | 111.15 | 114.56 | 513,325 | +6.28(+5.80%) |
Jan 12, 2022 | 107.71 | 110.19 | 107.71 | 108.28 | 263,458 | +0.28(+0.26%) |
Jan 11, 2022 | 106.36 | 108.46 | 105.01 | 108.00 | 243,444 | +1.62(+1.52%) |
Jan 10, 2022 | 103.47 | 106.62 | 102.16 | 106.39 | 321,462 | +1.31(+1.25%) |
Jan 07, 2022 | 109.10 | 109.50 | 105.01 | 105.07 | 649,660 | -4.65(-4.24%) |
Jan 06, 2022 | 114.50 | 114.50 | 109.27 | 109.72 | 529,476 | -4.78(-4.17%) |
Jan 05, 2022 | 117.45 | 120.24 | 111.64 | 114.50 | 581,798 | -3.43(-2.91%) |
Jan 04, 2022 | 117.84 | 118.52 | 116.87 | 117.93 | 191,567 | +0.85(+0.73%) |