Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.08 | 80.39 | 77.67 | 77.85 | 443,017 | -2.80(-3.47%) |
Mar 30, 2022 | 83.70 | 83.70 | 79.96 | 80.65 | 328,887 | -2.90(-3.47%) |
Mar 29, 2022 | 82.36 | 84.56 | 81.89 | 83.55 | 663,290 | +2.55(+3.15%) |
Mar 28, 2022 | 81.31 | 81.89 | 79.99 | 81.00 | 543,227 | -0.43(-0.53%) |
Mar 25, 2022 | 83.20 | 83.61 | 81.11 | 81.43 | 362,406 | -1.96(-2.35%) |
Mar 24, 2022 | 85.38 | 85.76 | 83.02 | 83.39 | 471,356 | -2.69(-3.13%) |
Mar 23, 2022 | 89.76 | 89.76 | 85.83 | 86.08 | 359,241 | -4.67(-5.14%) |
Mar 22, 2022 | 90.80 | 92.51 | 89.54 | 90.75 | 351,718 | -0.13(-0.14%) |
Mar 21, 2022 | 94.15 | 94.63 | 89.92 | 90.87 | 384,253 | -3.75(-3.97%) |
Mar 18, 2022 | 93.38 | 94.92 | 91.37 | 94.63 | 577,756 | +1.44(+1.55%) |
Mar 17, 2022 | 91.69 | 93.35 | 90.99 | 93.18 | 280,219 | +1.48(+1.62%) |
Mar 16, 2022 | 92.11 | 93.80 | 88.56 | 91.70 | 351,026 | +0.59(+0.65%) |
Mar 15, 2022 | 87.36 | 91.32 | 87.32 | 91.11 | 357,706 | +3.69(+4.23%) |
Mar 14, 2022 | 93.64 | 93.64 | 85.73 | 87.41 | 445,006 | -5.71(-6.13%) |
Mar 11, 2022 | 94.05 | 94.95 | 92.91 | 93.12 | 493,267 | -0.34(-0.37%) |
Mar 10, 2022 | 91.12 | 93.69 | 90.77 | 93.47 | 389,801 | -1.38(-1.45%) |
Mar 09, 2022 | 94.00 | 96.52 | 94.00 | 94.84 | 319,490 | +2.67(+2.90%) |
Mar 08, 2022 | 90.63 | 94.87 | 89.73 | 92.17 | 588,375 | +1.09(+1.20%) |
Mar 07, 2022 | 96.75 | 97.34 | 90.77 | 91.08 | 404,207 | -5.94(-6.12%) |
Mar 04, 2022 | 97.02 | 97.57 | 96.08 | 97.02 | 302,112 | -0.46(-0.47%) |
Mar 03, 2022 | 100.14 | 100.14 | 96.82 | 97.48 | 331,651 | -1.77(-1.78%) |
Mar 02, 2022 | 99.11 | 100.39 | 98.36 | 99.25 | 466,927 | +0.88(+0.90%) |
Mar 01, 2022 | 96.23 | 99.11 | 96.23 | 98.36 | 485,898 | +1.49(+1.54%) |
Feb 28, 2022 | 95.47 | 97.34 | 95.37 | 96.87 | 439,971 | +0.83(+0.86%) |
Feb 25, 2022 | 91.50 | 96.47 | 93.49 | 96.04 | 477,844 | +4.20(+4.57%) |
Feb 24, 2022 | 85.40 | 92.18 | 84.84 | 91.85 | 1,019,839 | +4.35(+4.98%) |
Feb 23, 2022 | 89.40 | 89.78 | 87.19 | 87.49 | 511,456 | -1.09(-1.23%) |
Feb 22, 2022 | 90.35 | 92.09 | 87.97 | 88.58 | 496,938 | -3.23(-3.52%) |
Feb 18, 2022 | 91.82 | 0 | +1.79(+1.99%) | |||
Feb 17, 2022 | 91.25 | 91.87 | 89.10 | 90.03 | 438,309 | -1.94(-2.10%) |
Feb 16, 2022 | 91.57 | 92.28 | 90.40 | 91.96 | 323,363 | -0.17(-0.18%) |
Feb 15, 2022 | 91.36 | 92.27 | 90.70 | 92.13 | 472,424 | +1.67(+1.85%) |
Feb 14, 2022 | 89.92 | 92.60 | 89.76 | 90.46 | 545,345 | +0.10(+0.11%) |
Feb 11, 2022 | 90.89 | 91.91 | 89.04 | 90.36 | 482,810 | +0.20(+0.22%) |
Feb 10, 2022 | 91.36 | 93.52 | 88.98 | 90.17 | 495,988 | -3.59(-3.83%) |
Feb 09, 2022 | 93.74 | 95.40 | 93.47 | 93.75 | 449,814 | +1.27(+1.37%) |
Feb 08, 2022 | 92.11 | 93.58 | 91.55 | 92.49 | 473,981 | -0.21(-0.22%) |
Feb 07, 2022 | 92.00 | 93.69 | 90.75 | 92.69 | 838,770 | +1.46(+1.60%) |
Feb 04, 2022 | 97.82 | 97.96 | 91.03 | 91.23 | 811,262 | -6.83(-6.96%) |
Feb 03, 2022 | 97.64 | 98.06 | 348,786 | -1.13(-1.14%) | ||
Feb 02, 2022 | 99.06 | 99.85 | 97.34 | 99.19 | 406,323 | +0.82(+0.83%) |
Feb 01, 2022 | 100.28 | 100.28 | 95.57 | 98.37 | 485,472 | -1.89(-1.88%) |
Jan 31, 2022 | 96.36 | 100.36 | 100.26 | 520,467 | +1.97(+2.00%) | |
Jan 28, 2022 | 97.88 | 98.25 | 93.36 | 98.29 | 749,927 | +1.37(+1.41%) |
Jan 27, 2022 | 100.35 | 101.31 | 95.91 | 96.93 | 785,037 | -1.79(-1.81%) |
Jan 26, 2022 | 104.64 | 105.85 | 97.08 | 98.72 | 574,545 | -3.97(-3.87%) |
Jan 25, 2022 | 101.40 | 103.35 | 99.53 | 102.69 | 915,443 | -1.03(-1.00%) |
Jan 24, 2022 | 96.30 | 103.83 | 96.04 | 103.72 | 431,652 | +5.94(+6.07%) |
Jan 21, 2022 | 99.76 | 102.28 | 97.78 | 97.78 | 526,346 | -2.26(-2.26%) |
Jan 20, 2022 | 104.70 | 105.25 | 99.68 | 100.04 | 441,175 | -2.94(-2.85%) |
Jan 19, 2022 | 105.34 | 107.11 | 102.72 | 102.98 | 462,919 | -3.66(-3.44%) |
Jan 18, 2022 | 112.48 | 112.51 | 106.03 | 106.64 | 454,100 | -6.64(-5.86%) |
Jan 14, 2022 | 113.29 | 0 | -0.77(-0.67%) | |||
Jan 13, 2022 | 111.40 | 115.50 | 110.66 | 114.05 | 515,589 | +6.25(+5.80%) |
Jan 12, 2022 | 107.23 | 109.71 | 107.23 | 107.80 | 264,620 | +0.28(+0.26%) |
Jan 11, 2022 | 105.90 | 107.99 | 104.55 | 107.53 | 244,518 | +1.61(+1.52%) |
Jan 10, 2022 | 103.02 | 106.15 | 101.71 | 105.92 | 322,880 | +1.31(+1.25%) |
Jan 07, 2022 | 108.62 | 109.02 | 104.55 | 104.61 | 652,525 | -4.63(-4.24%) |
Jan 06, 2022 | 114.00 | 114.00 | 108.79 | 109.24 | 531,811 | -4.76(-4.17%) |
Jan 05, 2022 | 116.93 | 119.71 | 111.16 | 114.00 | 584,364 | -3.42(-2.91%) |
Jan 04, 2022 | 117.33 | 118.00 | 116.35 | 117.41 | 192,412 | +0.84(+0.72%) |