Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 88.82 | 89.92 | 87.90 | 88.04 | 145,225 | -0.98(-1.10%) |
Mar 30, 2022 | 90.24 | 90.70 | 88.62 | 89.02 | 111,137 | -1.11(-1.23%) |
Mar 29, 2022 | 88.59 | 90.64 | 88.59 | 90.13 | 128,284 | +2.88(+3.30%) |
Mar 28, 2022 | 86.82 | 87.25 | 85.68 | 87.25 | 107,174 | +0.12(+0.14%) |
Mar 25, 2022 | 87.17 | 87.65 | 86.04 | 87.13 | 110,056 | +0.26(+0.30%) |
Mar 24, 2022 | 89.86 | 89.94 | 85.18 | 86.88 | 203,934 | -3.29(-3.65%) |
Mar 23, 2022 | 92.59 | 93.82 | 90.03 | 90.17 | 342,155 | -3.33(-3.56%) |
Mar 22, 2022 | 92.56 | 93.60 | 91.68 | 93.50 | 246,485 | +1.51(+1.65%) |
Mar 21, 2022 | 91.35 | 92.07 | 89.74 | 91.99 | 127,802 | +0.66(+0.73%) |
Mar 18, 2022 | 91.57 | 91.66 | 90.28 | 91.33 | 308,800 | -0.17(-0.18%) |
Mar 17, 2022 | 90.56 | 92.08 | 89.87 | 91.49 | 100,309 | +0.57(+0.63%) |
Mar 16, 2022 | 90.81 | 91.55 | 88.89 | 90.92 | 144,901 | +0.79(+0.88%) |
Mar 15, 2022 | 90.61 | 90.64 | 88.46 | 90.13 | 176,526 | +0.44(+0.49%) |
Mar 14, 2022 | 90.31 | 90.53 | 88.54 | 89.69 | 112,838 | -0.10(-0.11%) |
Mar 11, 2022 | 89.95 | 91.45 | 89.25 | 89.79 | 117,512 | +0.26(+0.29%) |
Mar 10, 2022 | 86.41 | 89.65 | 86.41 | 89.54 | 137,635 | +1.23(+1.39%) |
Mar 09, 2022 | 86.43 | 88.41 | 85.92 | 88.31 | 165,749 | +3.37(+3.97%) |
Mar 08, 2022 | 82.85 | 85.45 | 82.30 | 84.94 | 416,189 | +1.99(+2.39%) |
Mar 07, 2022 | 83.76 | 84.65 | 82.82 | 82.96 | 108,027 | -1.00(-1.19%) |
Mar 04, 2022 | 83.31 | 84.78 | 83.05 | 83.95 | 138,889 | -0.75(-0.89%) |
Mar 03, 2022 | 86.60 | 87.06 | 84.14 | 84.70 | 99,289 | -1.07(-1.24%) |
Mar 02, 2022 | 83.54 | 86.60 | 83.54 | 85.77 | 93,683 | +3.27(+3.96%) |
Mar 01, 2022 | 84.94 | 85.51 | 81.88 | 82.50 | 312,249 | -2.42(-2.85%) |
Feb 28, 2022 | 83.73 | 85.40 | 83.35 | 84.92 | 240,218 | -0.10(-0.12%) |
Feb 25, 2022 | 82.97 | 85.77 | 83.08 | 85.02 | 148,927 | +3.36(+4.11%) |
Feb 24, 2022 | 79.02 | 83.69 | 79.02 | 81.66 | 352,548 | -1.69(-2.03%) |
Feb 23, 2022 | 85.06 | 85.64 | 83.07 | 83.35 | 144,311 | -1.43(-1.69%) |
Feb 22, 2022 | 85.82 | 86.78 | 84.24 | 84.78 | 126,318 | -2.35(-2.70%) |
Feb 18, 2022 | 87.13 | 0 | +0.24(+0.27%) | |||
Feb 17, 2022 | 88.07 | 88.80 | 86.53 | 86.90 | 112,803 | -2.12(-2.39%) |
Feb 16, 2022 | 87.93 | 90.05 | 87.73 | 89.02 | 185,273 | +0.57(+0.65%) |
Feb 15, 2022 | 87.52 | 88.92 | 86.89 | 88.45 | 116,501 | +2.24(+2.60%) |
Feb 14, 2022 | 85.89 | 87.02 | 84.71 | 86.21 | 159,275 | +0.47(+0.55%) |
Feb 11, 2022 | 86.27 | 87.13 | 84.38 | 85.73 | 109,579 | -0.38(-0.44%) |
Feb 10, 2022 | 86.68 | 88.54 | 85.42 | 86.11 | 118,841 | -2.31(-2.61%) |
Feb 09, 2022 | 86.19 | 88.88 | 85.18 | 88.42 | 186,907 | +3.56(+4.19%) |
Feb 08, 2022 | 84.02 | 86.14 | 84.02 | 84.86 | 163,403 | +1.02(+1.21%) |
Feb 07, 2022 | 83.66 | 84.66 | 83.46 | 83.85 | 144,284 | +0.32(+0.38%) |
Feb 04, 2022 | 83.95 | 84.41 | 82.67 | 83.53 | 150,601 | -0.65(-0.77%) |
Feb 03, 2022 | 85.01 | 83.84 | 84.18 | 233,326 | -1.88(-2.18%) | |
Feb 02, 2022 | 88.51 | 88.82 | 85.46 | 86.06 | 288,485 | -1.83(-2.08%) |
Feb 01, 2022 | 88.89 | 89.38 | 87.17 | 87.89 | 323,118 | -0.79(-0.89%) |
Jan 31, 2022 | 85.96 | 88.71 | 88.68 | 276,355 | +2.36(+2.73%) | |
Jan 28, 2022 | 83.94 | 86.45 | 82.79 | 86.31 | 249,326 | +2.00(+2.37%) |
Jan 27, 2022 | 85.52 | 88.69 | 83.78 | 84.32 | 137,206 | -1.08(-1.26%) |
Jan 26, 2022 | 88.69 | 89.59 | 84.83 | 85.40 | 139,405 | -1.78(-2.04%) |
Jan 25, 2022 | 87.39 | 88.41 | 84.14 | 87.17 | 167,035 | -1.83(-2.05%) |
Jan 24, 2022 | 85.70 | 89.38 | 84.50 | 89.00 | 222,483 | +1.87(+2.14%) |
Jan 21, 2022 | 89.81 | 91.41 | 86.83 | 87.13 | 205,127 | -3.10(-3.44%) |
Jan 20, 2022 | 89.91 | 92.25 | 89.49 | 90.24 | 234,124 | +1.20(+1.34%) |
Jan 19, 2022 | 92.81 | 92.81 | 88.75 | 89.04 | 200,829 | -3.00(-3.26%) |
Jan 18, 2022 | 94.39 | 95.01 | 91.19 | 92.04 | 184,311 | -3.70(-3.87%) |
Jan 14, 2022 | 95.75 | 0 | -0.96(-0.99%) | |||
Jan 13, 2022 | 97.37 | 97.37 | 96.14 | 96.71 | 148,247 | +0.18(+0.18%) |
Jan 12, 2022 | 95.81 | 97.09 | 95.46 | 96.53 | 231,928 | +0.72(+0.75%) |
Jan 11, 2022 | 94.60 | 95.88 | 92.42 | 95.81 | 157,918 | +1.04(+1.09%) |
Jan 10, 2022 | 93.98 | 94.97 | 92.85 | 94.77 | 137,810 | +0.08(+0.08%) |
Jan 07, 2022 | 96.26 | 96.45 | 93.62 | 94.69 | 227,675 | -1.96(-2.02%) |
Jan 06, 2022 | 95.45 | 97.06 | 93.66 | 96.65 | 96,592 | +2.23(+2.36%) |
Jan 05, 2022 | 97.69 | 98.31 | 94.41 | 94.41 | 127,721 | -3.63(-3.71%) |
Jan 04, 2022 | 97.15 | 99.23 | 96.91 | 98.05 | 173,960 | +1.15(+1.18%) |