Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 92.53 | 92.95 | 91.66 | 91.68 | 35,928 | -0.28(-0.31%) |
Mar 30, 2022 | 92.81 | 93.22 | 91.96 | 91.96 | 25,478 | -1.28(-1.37%) |
Mar 29, 2022 | 92.43 | 93.25 | 92.43 | 93.24 | 53,253 | +1.67(+1.82%) |
Mar 28, 2022 | 90.79 | 91.57 | 90.40 | 91.57 | 64,649 | +0.79(+0.87%) |
Mar 25, 2022 | 91.27 | 91.27 | 89.86 | 90.78 | 26,669 | -0.24(-0.27%) |
Mar 24, 2022 | 90.35 | 91.03 | 89.79 | 91.02 | 36,173 | +1.42(+1.59%) |
Mar 23, 2022 | 89.93 | 90.54 | 89.42 | 89.60 | 34,297 | -1.24(-1.36%) |
Mar 22, 2022 | 90.19 | 90.96 | 90.19 | 90.84 | 28,850 | +1.06(+1.18%) |
Mar 21, 2022 | 90.19 | 90.38 | 89.12 | 89.78 | 25,213 | -0.45(-0.50%) |
Mar 18, 2022 | 88.73 | 90.41 | 88.45 | 90.23 | 37,351 | +0.63(+0.71%) |
Mar 17, 2022 | 88.26 | 89.59 | 88.01 | 89.59 | 61,975 | +0.69(+0.78%) |
Mar 16, 2022 | 87.14 | 88.93 | 86.58 | 88.90 | 47,195 | +2.70(+3.13%) |
Mar 15, 2022 | 85.24 | 86.28 | 84.69 | 86.21 | 96,195 | +1.73(+2.05%) |
Mar 14, 2022 | 85.40 | 85.76 | 84.01 | 84.47 | 66,460 | -0.01(-0.01%) |
Mar 11, 2022 | 85.96 | 86.56 | 84.48 | 84.48 | 60,060 | -0.94(-1.11%) |
Mar 10, 2022 | 85.17 | 85.59 | 84.39 | 85.43 | 58,105 | -1.38(-1.59%) |
Mar 09, 2022 | 86.27 | 87.49 | 85.68 | 86.81 | 57,605 | +3.08(+3.67%) |
Mar 08, 2022 | 81.93 | 85.54 | 81.93 | 83.73 | 94,135 | +2.28(+2.80%) |
Mar 07, 2022 | 83.53 | 83.91 | 81.17 | 81.46 | 59,873 | -2.10(-2.52%) |
Mar 04, 2022 | 85.07 | 85.07 | 82.73 | 83.56 | 68,679 | -2.81(-3.26%) |
Mar 03, 2022 | 87.70 | 87.73 | 86.00 | 86.37 | 33,183 | -1.15(-1.31%) |
Mar 02, 2022 | 86.65 | 87.72 | 86.43 | 87.52 | 54,289 | +0.96(+1.11%) |
Mar 01, 2022 | 88.12 | 88.69 | 85.85 | 86.56 | 48,091 | -1.60(-1.81%) |
Feb 28, 2022 | 87.76 | 89.10 | 87.27 | 88.15 | 37,476 | +0.07(+0.08%) |
Feb 25, 2022 | 86.38 | 88.26 | 86.95 | 88.09 | 31,148 | +2.47(+2.89%) |
Feb 24, 2022 | 81.53 | 85.82 | 80.79 | 85.61 | 132,805 | +1.52(+1.81%) |
Feb 23, 2022 | 86.72 | 86.72 | 83.96 | 84.09 | 132,830 | -1.68(-1.96%) |
Feb 22, 2022 | 86.68 | 87.08 | 85.14 | 85.78 | 144,466 | -1.79(-2.05%) |
Feb 18, 2022 | 87.57 | 0 | -0.74(-0.84%) | |||
Feb 17, 2022 | 89.60 | 89.86 | 88.17 | 88.31 | 34,912 | -1.84(-2.04%) |
Feb 16, 2022 | 89.41 | 90.39 | 88.96 | 90.15 | 35,809 | +0.87(+0.97%) |
Feb 15, 2022 | 88.13 | 89.33 | 88.09 | 89.28 | 31,761 | +2.81(+3.25%) |
Feb 14, 2022 | 86.54 | 86.80 | 85.62 | 86.47 | 37,616 | -0.22(-0.26%) |
Feb 11, 2022 | 89.44 | 89.44 | 86.38 | 86.69 | 103,627 | -2.57(-2.88%) |
Feb 10, 2022 | 89.32 | 91.39 | 89.12 | 89.26 | 54,614 | -1.72(-1.89%) |
Feb 09, 2022 | 90.13 | 91.00 | 90.13 | 90.99 | 70,756 | +2.74(+3.11%) |
Feb 08, 2022 | 87.24 | 88.42 | 87.10 | 88.24 | 190,464 | +0.77(+0.88%) |
Feb 07, 2022 | 87.73 | 88.25 | 87.47 | 87.47 | 44,358 | -0.55(-0.62%) |
Feb 04, 2022 | 87.98 | 88.66 | 87.21 | 88.02 | 62,952 | -0.37(-0.42%) |
Feb 03, 2022 | 89.69 | 88.34 | 88.39 | 82,899 | -2.81(-3.08%) | |
Feb 02, 2022 | 90.95 | 91.61 | 90.65 | 91.20 | 56,229 | +0.48(+0.53%) |
Feb 01, 2022 | 90.71 | 90.80 | 89.52 | 90.72 | 53,109 | +0.82(+0.91%) |
Jan 31, 2022 | 87.55 | 90.03 | 89.91 | 55,613 | +2.65(+3.03%) | |
Jan 28, 2022 | 86.64 | 87.26 | 85.37 | 87.26 | 64,037 | +0.11(+0.12%) |
Jan 27, 2022 | 88.70 | 89.26 | 86.82 | 87.15 | 144,390 | -1.57(-1.77%) |
Jan 26, 2022 | 89.98 | 90.78 | 88.24 | 88.72 | 72,762 | -0.05(-0.05%) |
Jan 25, 2022 | 89.11 | 89.55 | 87.56 | 88.77 | 75,702 | -1.77(-1.96%) |
Jan 24, 2022 | 88.92 | 90.71 | 86.82 | 90.54 | 130,756 | -0.33(-0.36%) |
Jan 21, 2022 | 92.11 | 92.47 | 90.71 | 90.87 | 122,005 | -1.40(-1.52%) |
Jan 20, 2022 | 93.94 | 94.63 | 92.10 | 92.27 | 81,067 | -0.66(-0.71%) |
Jan 19, 2022 | 94.39 | 94.80 | 92.82 | 92.93 | 72,223 | -1.14(-1.21%) |
Jan 18, 2022 | 94.56 | 94.68 | 93.93 | 94.07 | 89,894 | -2.10(-2.19%) |
Jan 14, 2022 | 96.17 | 0 | -1.01(-1.04%) | |||
Jan 13, 2022 | 99.06 | 99.06 | 97.19 | 97.19 | 42,174 | -1.29(-1.31%) |
Jan 12, 2022 | 97.98 | 98.57 | 97.67 | 98.48 | 87,141 | +1.51(+1.55%) |
Jan 11, 2022 | 96.42 | 97.08 | 95.61 | 96.97 | 71,105 | +0.75(+0.78%) |
Jan 10, 2022 | 95.81 | 96.25 | 94.49 | 96.22 | 55,307 | -1.10(-1.13%) |
Jan 07, 2022 | 98.08 | 98.47 | 97.20 | 97.32 | 46,546 | -1.00(-1.02%) |
Jan 06, 2022 | 98.28 | 98.72 | 97.60 | 98.32 | 98,611 | -0.10(-0.10%) |
Jan 05, 2022 | 100.93 | 100.93 | 98.37 | 98.42 | 103,728 | -2.34(-2.32%) |
Jan 04, 2022 | 100.50 | 100.97 | 100.27 | 100.76 | 57,876 | +0.61(+0.61%) |