Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.00 | 82.01 | 78.59 | 78.67 | 3,958,100 | -2.89(-3.54%) |
Mar 30, 2022 | 83.04 | 83.20 | 80.97 | 81.56 | 3,381,734 | -1.54(-1.85%) |
Mar 29, 2022 | 80.83 | 83.53 | 80.83 | 83.10 | 4,085,331 | +3.13(+3.91%) |
Mar 28, 2022 | 80.16 | 81.29 | 79.07 | 79.97 | 4,114,981 | -0.26(-0.33%) |
Mar 25, 2022 | 81.68 | 82.17 | 79.40 | 80.23 | 4,074,716 | -1.07(-1.31%) |
Mar 24, 2022 | 81.85 | 83.06 | 80.66 | 81.30 | 4,207,367 | -0.96(-1.17%) |
Mar 23, 2022 | 84.49 | 84.70 | 82.15 | 82.26 | 2,774,256 | -3.35(-3.92%) |
Mar 22, 2022 | 86.15 | 87.35 | 84.49 | 85.61 | 2,300,078 | +0.11(+0.12%) |
Mar 21, 2022 | 88.93 | 89.35 | 84.66 | 85.50 | 3,371,965 | -4.19(-4.67%) |
Mar 18, 2022 | 84.73 | 90.00 | 84.73 | 89.69 | 6,042,703 | +3.15(+3.64%) |
Mar 17, 2022 | 86.53 | 87.82 | 84.14 | 86.54 | 3,667,402 | +0.76(+0.88%) |
Mar 16, 2022 | 84.52 | 86.75 | 81.28 | 85.79 | 3,531,710 | +2.17(+2.60%) |
Mar 15, 2022 | 81.17 | 83.82 | 81.00 | 83.61 | 2,158,626 | +2.84(+3.52%) |
Mar 14, 2022 | 84.17 | 84.17 | 79.98 | 80.77 | 2,774,885 | -3.13(-3.73%) |
Mar 11, 2022 | 85.84 | 86.24 | 83.83 | 83.91 | 1,544,408 | -1.47(-1.73%) |
Mar 10, 2022 | 82.64 | 85.60 | 85.38 | 2,759,126 | +0.57(+0.67%) | |
Mar 09, 2022 | 83.43 | 85.95 | 83.20 | 84.81 | 2,363,301 | +3.63(+4.48%) |
Mar 08, 2022 | 80.46 | 84.83 | 79.51 | 81.17 | 2,147,408 | +0.48(+0.59%) |
Mar 07, 2022 | 86.58 | 87.35 | 80.50 | 80.70 | 3,041,529 | -5.70(-6.60%) |
Mar 04, 2022 | 87.39 | 87.64 | 85.34 | 86.40 | 2,111,361 | -0.73(-0.83%) |
Mar 03, 2022 | 90.24 | 90.24 | 86.46 | 87.12 | 2,079,784 | -2.09(-2.35%) |
Mar 02, 2022 | 88.25 | 90.13 | 87.74 | 89.22 | 1,718,724 | +1.66(+1.89%) |
Mar 01, 2022 | 87.46 | 88.96 | 86.29 | 87.56 | 2,701,980 | +0.45(+0.51%) |
Feb 28, 2022 | 87.15 | 88.65 | 86.39 | 87.11 | 3,145,008 | -0.92(-1.05%) |
Feb 25, 2022 | 83.73 | 88.32 | 83.73 | 88.03 | 3,183,916 | +2.99(+3.52%) |
Feb 24, 2022 | 77.49 | 85.78 | 77.07 | 85.04 | 5,063,839 | +5.24(+6.57%) |
Feb 23, 2022 | 83.90 | 84.07 | 79.52 | 79.80 | 3,159,050 | -3.64(-4.37%) |
Feb 22, 2022 | 85.29 | 86.45 | 82.64 | 83.44 | 2,419,462 | -3.24(-3.73%) |
Feb 18, 2022 | 86.68 | 0 | +0.10(+0.11%) | |||
Feb 17, 2022 | 88.91 | 89.17 | 86.54 | 86.58 | 2,351,331 | -2.61(-2.92%) |
Feb 16, 2022 | 88.48 | 89.56 | 87.67 | 89.19 | 2,102,394 | +0.14(+0.15%) |
Feb 15, 2022 | 89.03 | 89.35 | 88.21 | 89.05 | 1,805,147 | +1.25(+1.42%) |
Feb 14, 2022 | 88.40 | 89.87 | 87.47 | 87.80 | 1,963,373 | -0.92(-1.04%) |
Feb 11, 2022 | 89.99 | 91.19 | 88.29 | 88.72 | 1,846,996 | -0.43(-0.48%) |
Feb 10, 2022 | 90.38 | 93.53 | 88.70 | 89.15 | 3,433,970 | -4.23(-4.53%) |
Feb 09, 2022 | 92.29 | 94.50 | 92.08 | 93.37 | 2,489,642 | +2.48(+2.73%) |
Feb 08, 2022 | 89.00 | 91.05 | 88.01 | 90.89 | 2,454,436 | +1.70(+1.90%) |
Feb 07, 2022 | 88.33 | 90.30 | 87.46 | 89.20 | 2,916,268 | +1.68(+1.92%) |
Feb 04, 2022 | 90.78 | 91.06 | 87.49 | 87.52 | 2,712,712 | -4.39(-4.78%) |
Feb 03, 2022 | 93.83 | 91.81 | 91.91 | 1,563,883 | -2.61(-2.76%) | |
Feb 02, 2022 | 93.77 | 94.89 | 92.49 | 94.52 | 1,950,963 | +1.77(+1.91%) |
Feb 01, 2022 | 94.03 | 94.46 | 90.57 | 92.74 | 2,586,412 | -0.41(-0.44%) |
Jan 31, 2022 | 90.47 | 93.21 | 93.15 | 2,639,222 | +2.61(+2.88%) | |
Jan 28, 2022 | 89.36 | 90.58 | 86.36 | 90.54 | 2,764,323 | +1.64(+1.84%) |
Jan 27, 2022 | 88.77 | 91.52 | 88.33 | 88.91 | 3,461,356 | -1.38(-1.52%) |
Jan 26, 2022 | 95.91 | 96.64 | 88.86 | 90.28 | 4,400,976 | -4.29(-4.53%) |
Jan 25, 2022 | 94.62 | 95.46 | 92.89 | 94.57 | 3,614,073 | -1.99(-2.06%) |
Jan 24, 2022 | 90.66 | 96.67 | 89.82 | 96.56 | 4,339,398 | +4.54(+4.93%) |
Jan 21, 2022 | 92.13 | 94.72 | 91.63 | 92.02 | 3,270,176 | -0.29(-0.31%) |
Jan 20, 2022 | 95.31 | 95.76 | 92.19 | 92.31 | 4,416,080 | -1.21(-1.29%) |
Jan 19, 2022 | 94.77 | 97.37 | 93.29 | 93.52 | 4,295,879 | -4.29(-4.38%) |
Jan 18, 2022 | 102.53 | 102.76 | 97.42 | 97.81 | 3,494,451 | -6.62(-6.34%) |
Jan 14, 2022 | 104.43 | 0 | -0.37(-0.35%) | |||
Jan 13, 2022 | 108.61 | 108.62 | 103.57 | 104.80 | 4,795,362 | +0.58(+0.56%) |
Jan 12, 2022 | 103.70 | 105.39 | 103.28 | 104.22 | 2,319,445 | +0.20(+0.20%) |
Jan 11, 2022 | 100.54 | 104.28 | 100.01 | 104.01 | 2,729,313 | +3.57(+3.56%) |
Jan 10, 2022 | 98.01 | 100.64 | 96.98 | 100.44 | 2,798,448 | +1.04(+1.05%) |
Jan 07, 2022 | 104.53 | 104.53 | 99.24 | 99.40 | 4,599,811 | -4.94(-4.74%) |
Jan 06, 2022 | 106.60 | 106.60 | 103.19 | 104.34 | 3,208,652 | -2.64(-2.47%) |
Jan 05, 2022 | 108.44 | 111.52 | 106.56 | 106.99 | 2,907,775 | -1.67(-1.54%) |
Jan 04, 2022 | 108.47 | 109.21 | 107.49 | 108.66 | 2,233,713 | +0.71(+0.65%) |