Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 92.68 | 93.34 | 90.79 | 90.92 | 377,203 | -1.77(-1.91%) |
Mar 30, 2022 | 95.95 | 95.95 | 92.16 | 92.68 | 345,263 | -3.55(-3.69%) |
Mar 29, 2022 | 96.19 | 97.04 | 95.12 | 96.24 | 379,432 | +1.66(+1.75%) |
Mar 28, 2022 | 93.51 | 94.76 | 92.02 | 94.58 | 256,302 | +0.09(+0.09%) |
Mar 25, 2022 | 96.47 | 96.47 | 93.26 | 94.49 | 356,317 | -1.10(-1.15%) |
Mar 24, 2022 | 93.21 | 95.61 | 92.70 | 95.59 | 320,461 | +2.94(+3.18%) |
Mar 23, 2022 | 92.96 | 95.11 | 92.22 | 92.64 | 303,156 | -1.45(-1.54%) |
Mar 22, 2022 | 93.20 | 95.26 | 92.38 | 94.10 | 412,081 | +0.82(+0.88%) |
Mar 21, 2022 | 95.77 | 96.06 | 92.32 | 93.27 | 472,154 | -1.89(-1.99%) |
Mar 18, 2022 | 91.78 | 95.24 | 90.61 | 95.17 | 1,471,483 | +3.52(+3.84%) |
Mar 17, 2022 | 88.89 | 91.89 | 88.48 | 91.64 | 567,567 | +1.98(+2.21%) |
Mar 16, 2022 | 87.29 | 89.76 | 86.64 | 89.66 | 515,005 | +3.34(+3.86%) |
Mar 15, 2022 | 82.96 | 86.41 | 82.06 | 86.33 | 349,842 | +3.88(+4.71%) |
Mar 14, 2022 | 84.94 | 85.97 | 81.51 | 82.44 | 446,844 | -3.06(-3.58%) |
Mar 11, 2022 | 87.38 | 88.47 | 84.92 | 85.50 | 318,087 | -0.52(-0.60%) |
Mar 10, 2022 | 85.39 | 87.95 | 84.56 | 86.02 | 415,007 | -1.67(-1.90%) |
Mar 09, 2022 | 87.06 | 88.30 | 86.10 | 87.69 | 350,137 | +2.42(+2.84%) |
Mar 08, 2022 | 82.79 | 87.30 | 82.01 | 85.27 | 597,834 | +2.20(+2.65%) |
Mar 07, 2022 | 85.76 | 85.76 | 82.79 | 83.07 | 549,931 | -1.59(-1.88%) |
Mar 04, 2022 | 85.84 | 86.62 | 83.56 | 84.66 | 358,841 | -2.02(-2.33%) |
Mar 03, 2022 | 89.01 | 89.01 | 85.97 | 86.68 | 261,881 | -1.67(-1.89%) |
Mar 02, 2022 | 85.99 | 88.87 | 85.72 | 88.35 | 382,762 | +3.27(+3.84%) |
Mar 01, 2022 | 88.01 | 90.02 | 84.11 | 85.08 | 659,108 | -3.21(-3.63%) |
Feb 28, 2022 | 88.77 | 89.05 | 86.94 | 88.29 | 460,193 | +0.42(+0.48%) |
Feb 25, 2022 | 88.09 | 88.24 | 86.40 | 87.87 | 787,300 | -0.47(-0.53%) |
Feb 24, 2022 | 81.76 | 88.50 | 82.17 | 88.34 | 413,677 | +3.66(+4.32%) |
Feb 23, 2022 | 87.33 | 87.72 | 84.43 | 84.68 | 353,906 | -1.23(-1.44%) |
Feb 22, 2022 | 86.52 | 88.71 | 85.08 | 85.91 | 490,643 | -1.85(-2.11%) |
Feb 18, 2022 | 87.76 | 0 | -1.89(-2.11%) | |||
Feb 17, 2022 | 89.33 | 92.17 | 89.33 | 89.65 | 623,605 | -1.28(-1.41%) |
Feb 16, 2022 | 87.38 | 91.01 | 86.78 | 90.93 | 647,052 | +2.22(+2.51%) |
Feb 15, 2022 | 84.46 | 88.85 | 84.27 | 88.71 | 586,751 | +5.60(+6.74%) |
Feb 14, 2022 | 82.95 | 85.65 | 82.00 | 83.11 | 658,616 | +0.36(+0.44%) |
Feb 11, 2022 | 85.70 | 87.17 | 82.32 | 82.75 | 562,157 | -2.30(-2.71%) |
Feb 10, 2022 | 85.17 | 87.66 | 84.59 | 85.05 | 479,162 | -2.49(-2.84%) |
Feb 09, 2022 | 86.01 | 87.82 | 84.78 | 87.54 | 399,323 | +2.84(+3.35%) |
Feb 08, 2022 | 81.10 | 84.98 | 81.10 | 84.70 | 605,391 | +2.64(+3.22%) |
Feb 07, 2022 | 82.25 | 83.34 | 81.29 | 82.05 | 539,638 | +0.69(+0.84%) |
Feb 04, 2022 | 81.83 | 81.83 | 76.70 | 81.37 | 906,276 | +3.90(+5.03%) |
Feb 03, 2022 | 78.12 | 77.01 | 77.47 | 693,387 | -1.90(-2.39%) | |
Feb 02, 2022 | 79.12 | 80.38 | 77.99 | 79.37 | 363,100 | +1.10(+1.40%) |
Feb 01, 2022 | 79.26 | 79.55 | 77.01 | 78.27 | 466,601 | -0.74(-0.94%) |
Jan 31, 2022 | 74.66 | 79.13 | 79.02 | 785,189 | +5.17(+7.00%) | |
Jan 28, 2022 | 72.84 | 73.99 | 70.98 | 73.85 | 714,933 | +0.06(+0.08%) |
Jan 27, 2022 | 78.42 | 79.09 | 73.45 | 73.79 | 391,366 | -3.66(-4.73%) |
Jan 26, 2022 | 77.34 | 80.14 | 76.44 | 77.45 | 522,456 | +1.95(+2.58%) |
Jan 25, 2022 | 76.12 | 77.26 | 74.49 | 75.50 | 594,753 | -2.76(-3.53%) |
Jan 24, 2022 | 75.39 | 78.43 | 73.88 | 78.26 | 676,018 | +1.74(+2.28%) |
Jan 21, 2022 | 76.32 | 79.13 | 76.27 | 76.52 | 604,638 | -0.20(-0.26%) |
Jan 20, 2022 | 79.46 | 81.10 | 76.69 | 76.72 | 470,271 | -2.11(-2.68%) |
Jan 19, 2022 | 81.19 | 82.31 | 78.44 | 78.83 | 426,654 | -2.12(-2.62%) |
Jan 18, 2022 | 81.38 | 82.47 | 80.00 | 80.96 | 513,565 | -2.26(-2.72%) |
Jan 14, 2022 | 83.22 | 0 | +1.56(+1.91%) | |||
Jan 13, 2022 | 84.73 | 84.81 | 81.39 | 81.66 | 743,910 | -0.99(-1.20%) |
Jan 12, 2022 | 84.22 | 85.42 | 82.39 | 82.65 | 481,317 | -1.19(-1.42%) |
Jan 11, 2022 | 83.27 | 84.83 | 82.27 | 83.84 | 376,634 | +0.58(+0.69%) |
Jan 10, 2022 | 82.08 | 83.36 | 80.30 | 83.27 | 459,028 | -0.06(-0.07%) |
Jan 07, 2022 | 85.54 | 87.19 | 83.21 | 83.33 | 379,600 | -2.58(-3.01%) |
Jan 06, 2022 | 84.61 | 86.80 | 83.81 | 85.91 | 337,056 | +1.10(+1.29%) |
Jan 05, 2022 | 87.71 | 89.37 | 84.77 | 84.81 | 421,226 | -4.80(-5.35%) |
Jan 04, 2022 | 92.59 | 92.59 | 87.90 | 89.61 | 412,939 | -0.99(-1.09%) |