Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.08 | 80.38 | 77.66 | 77.85 | 443,054 | -2.80(-3.47%) |
Mar 30, 2022 | 83.69 | 83.69 | 79.95 | 80.65 | 328,915 | -2.90(-3.47%) |
Mar 29, 2022 | 82.36 | 84.55 | 81.89 | 83.55 | 663,346 | +2.55(+3.15%) |
Mar 28, 2022 | 81.31 | 81.89 | 79.98 | 80.99 | 543,272 | -0.43(-0.53%) |
Mar 25, 2022 | 83.19 | 83.60 | 81.10 | 81.42 | 362,436 | -1.96(-2.35%) |
Mar 24, 2022 | 85.37 | 85.76 | 83.02 | 83.38 | 471,396 | -2.69(-3.13%) |
Mar 23, 2022 | 89.76 | 89.76 | 85.83 | 86.07 | 359,271 | -4.67(-5.14%) |
Mar 22, 2022 | 90.80 | 92.51 | 89.53 | 90.74 | 351,747 | -0.13(-0.14%) |
Mar 21, 2022 | 94.14 | 94.62 | 89.91 | 90.87 | 384,285 | -3.75(-3.97%) |
Mar 18, 2022 | 93.37 | 94.91 | 91.37 | 94.62 | 577,805 | +1.44(+1.55%) |
Mar 17, 2022 | 91.68 | 93.34 | 90.98 | 93.17 | 280,242 | +1.48(+1.62%) |
Mar 16, 2022 | 92.10 | 93.79 | 88.55 | 91.69 | 351,055 | +0.59(+0.65%) |
Mar 15, 2022 | 87.35 | 91.31 | 87.31 | 91.10 | 357,736 | +3.69(+4.23%) |
Mar 14, 2022 | 93.64 | 93.64 | 85.73 | 87.41 | 445,044 | -5.71(-6.13%) |
Mar 11, 2022 | 94.04 | 94.94 | 92.90 | 93.12 | 493,308 | -0.34(-0.37%) |
Mar 10, 2022 | 91.11 | 93.69 | 90.76 | 93.46 | 389,833 | -1.38(-1.45%) |
Mar 09, 2022 | 93.99 | 96.52 | 93.99 | 94.84 | 319,517 | +2.67(+2.90%) |
Mar 08, 2022 | 90.62 | 94.86 | 89.73 | 92.16 | 588,424 | +1.09(+1.20%) |
Mar 07, 2022 | 96.74 | 97.33 | 90.76 | 91.07 | 404,240 | -5.93(-6.12%) |
Mar 04, 2022 | 97.01 | 97.56 | 96.07 | 97.01 | 302,138 | -0.46(-0.47%) |
Mar 03, 2022 | 100.13 | 100.13 | 96.81 | 97.47 | 331,679 | -1.77(-1.78%) |
Mar 02, 2022 | 99.10 | 100.39 | 98.35 | 99.24 | 466,966 | +0.88(+0.90%) |
Mar 01, 2022 | 96.22 | 99.10 | 96.22 | 98.35 | 485,938 | +1.49(+1.54%) |
Feb 28, 2022 | 95.46 | 97.33 | 95.37 | 96.86 | 440,008 | +0.83(+0.86%) |
Feb 25, 2022 | 91.49 | 96.47 | 93.48 | 96.03 | 477,884 | +4.20(+4.57%) |
Feb 24, 2022 | 85.39 | 92.17 | 84.83 | 91.84 | 1,019,924 | +4.35(+4.98%) |
Feb 23, 2022 | 89.39 | 89.78 | 87.18 | 87.49 | 511,498 | -1.09(-1.23%) |
Feb 22, 2022 | 90.35 | 92.08 | 87.97 | 88.58 | 496,979 | -3.23(-3.52%) |
Feb 18, 2022 | 91.81 | 0 | +1.79(+1.99%) | |||
Feb 17, 2022 | 91.24 | 91.86 | 89.10 | 90.02 | 438,346 | -1.94(-2.10%) |
Feb 16, 2022 | 91.56 | 92.27 | 90.39 | 91.96 | 323,390 | -0.17(-0.18%) |
Feb 15, 2022 | 91.35 | 92.26 | 90.69 | 92.12 | 472,463 | +1.67(+1.85%) |
Feb 14, 2022 | 89.91 | 92.60 | 89.76 | 90.45 | 545,391 | +0.10(+0.11%) |
Feb 11, 2022 | 90.89 | 91.90 | 89.03 | 90.36 | 482,850 | +0.20(+0.22%) |
Feb 10, 2022 | 91.36 | 93.51 | 88.97 | 90.16 | 496,029 | -3.59(-3.83%) |
Feb 09, 2022 | 93.73 | 95.40 | 93.46 | 93.74 | 449,852 | +1.27(+1.37%) |
Feb 08, 2022 | 92.10 | 93.57 | 91.54 | 92.48 | 474,020 | -0.21(-0.22%) |
Feb 07, 2022 | 92.00 | 93.69 | 90.74 | 92.68 | 838,840 | +1.46(+1.60%) |
Feb 04, 2022 | 97.81 | 97.95 | 91.02 | 91.22 | 811,329 | -6.83(-6.96%) |
Feb 03, 2022 | 97.64 | 98.05 | 348,815 | -1.13(-1.14%) | ||
Feb 02, 2022 | 99.05 | 99.85 | 97.33 | 99.18 | 406,356 | +0.82(+0.83%) |
Feb 01, 2022 | 100.27 | 100.27 | 95.56 | 98.36 | 485,513 | -1.89(-1.88%) |
Jan 31, 2022 | 96.35 | 100.35 | 100.25 | 520,511 | +1.96(+2.00%) | |
Jan 28, 2022 | 97.87 | 98.24 | 93.35 | 98.28 | 749,990 | +1.37(+1.41%) |
Jan 27, 2022 | 100.34 | 101.30 | 95.91 | 96.92 | 785,102 | -1.79(-1.81%) |
Jan 26, 2022 | 104.63 | 105.84 | 97.08 | 98.71 | 574,593 | -3.97(-3.87%) |
Jan 25, 2022 | 101.39 | 103.34 | 99.52 | 102.68 | 915,520 | -1.03(-1.00%) |
Jan 24, 2022 | 96.29 | 103.82 | 96.03 | 103.71 | 431,688 | +5.93(+6.07%) |
Jan 21, 2022 | 99.75 | 102.27 | 97.77 | 97.77 | 526,390 | -2.26(-2.26%) |
Jan 20, 2022 | 104.69 | 105.24 | 99.67 | 100.03 | 441,212 | -2.94(-2.85%) |
Jan 19, 2022 | 105.33 | 107.10 | 102.72 | 102.97 | 462,957 | -3.66(-3.44%) |
Jan 18, 2022 | 112.47 | 112.50 | 106.02 | 106.64 | 454,138 | -6.64(-5.86%) |
Jan 14, 2022 | 113.28 | 0 | -0.77(-0.67%) | |||
Jan 13, 2022 | 111.39 | 115.49 | 110.65 | 114.04 | 515,632 | +6.25(+5.80%) |
Jan 12, 2022 | 107.22 | 109.70 | 107.22 | 107.80 | 264,642 | +0.28(+0.26%) |
Jan 11, 2022 | 105.89 | 107.98 | 104.54 | 107.52 | 244,538 | +1.61(+1.52%) |
Jan 10, 2022 | 103.01 | 106.14 | 101.70 | 105.91 | 322,907 | +1.31(+1.25%) |
Jan 07, 2022 | 108.61 | 109.01 | 104.54 | 104.60 | 652,580 | -4.63(-4.24%) |
Jan 06, 2022 | 113.98 | 113.98 | 108.78 | 109.23 | 531,856 | -4.75(-4.17%) |
Jan 05, 2022 | 116.92 | 119.70 | 111.15 | 113.98 | 584,413 | -3.42(-2.91%) |
Jan 04, 2022 | 117.32 | 117.99 | 116.34 | 117.41 | 192,428 | +0.84(+0.72%) |