Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 99.34 | 99.34 | 97.01 | 97.11 | 3,953 | -1.82(-1.84%) |
Mar 30, 2022 | 100.19 | 100.19 | 98.70 | 98.93 | 5,032 | -1.87(-1.86%) |
Mar 29, 2022 | 99.56 | 100.91 | 99.56 | 100.80 | 4,073 | +2.14(+2.17%) |
Mar 28, 2022 | 98.09 | 98.66 | 97.17 | 98.66 | 8,784 | +0.72(+0.74%) |
Mar 25, 2022 | 97.89 | 98.11 | 97.64 | 97.94 | 11,500 | -0.57(-0.58%) |
Mar 24, 2022 | 97.89 | 98.57 | 97.86 | 98.51 | 2,527 | +0.53(+0.54%) |
Mar 23, 2022 | 99.78 | 99.78 | 97.93 | 97.98 | 7,438 | -1.99(-1.99%) |
Mar 22, 2022 | 99.35 | 100.31 | 99.35 | 99.96 | 7,391 | +0.65(+0.66%) |
Mar 21, 2022 | 100.52 | 100.52 | 98.57 | 99.31 | 18,527 | -1.21(-1.21%) |
Mar 18, 2022 | 98.63 | 100.61 | 98.63 | 100.52 | 5,391 | +1.35(+1.36%) |
Mar 17, 2022 | 98.06 | 99.20 | 97.95 | 99.17 | 7,296 | +1.23(+1.25%) |
Mar 16, 2022 | 96.30 | 97.97 | 96.30 | 97.94 | 8,393 | +2.59(+2.72%) |
Mar 15, 2022 | 93.78 | 95.39 | 93.78 | 95.35 | 10,041 | +2.15(+2.30%) |
Mar 14, 2022 | 94.42 | 94.68 | 92.82 | 93.20 | 6,413 | -0.67(-0.71%) |
Mar 11, 2022 | 94.69 | 94.80 | 93.84 | 93.87 | 8,021 | -0.61(-0.65%) |
Mar 10, 2022 | 93.30 | 94.60 | 93.25 | 94.48 | 32,309 | -0.43(-0.46%) |
Mar 09, 2022 | 93.63 | 95.29 | 93.63 | 94.92 | 16,146 | +3.00(+3.26%) |
Mar 08, 2022 | 91.81 | 94.01 | 91.30 | 91.92 | 13,860 | +0.34(+0.38%) |
Mar 07, 2022 | 94.67 | 94.86 | 91.58 | 91.58 | 19,515 | -3.32(-3.50%) |
Mar 04, 2022 | 95.54 | 95.73 | 94.41 | 94.90 | 11,120 | -1.72(-1.78%) |
Mar 03, 2022 | 97.92 | 98.03 | 96.20 | 96.62 | 14,884 | -0.73(-0.75%) |
Mar 02, 2022 | 94.88 | 97.79 | 94.88 | 97.36 | 25,992 | +2.88(+3.05%) |
Mar 01, 2022 | 96.17 | 96.29 | 94.01 | 94.47 | 16,879 | -2.06(-2.13%) |
Feb 28, 2022 | 94.92 | 96.58 | 94.92 | 96.53 | 10,623 | +0.15(+0.15%) |
Feb 25, 2022 | 94.14 | 96.40 | 95.02 | 96.38 | 10,610 | +2.32(+2.46%) |
Feb 24, 2022 | 89.05 | 94.23 | 88.94 | 94.07 | 27,514 | +2.49(+2.72%) |
Feb 23, 2022 | 94.09 | 94.41 | 91.38 | 91.58 | 15,647 | -2.14(-2.28%) |
Feb 22, 2022 | 94.57 | 95.32 | 93.03 | 93.71 | 29,888 | -1.42(-1.49%) |
Feb 18, 2022 | 95.13 | 0 | -0.33(-0.34%) | |||
Feb 17, 2022 | 96.91 | 96.91 | 95.39 | 95.46 | 13,767 | -2.29(-2.34%) |
Feb 16, 2022 | 96.65 | 97.97 | 96.58 | 97.74 | 16,522 | +0.48(+0.50%) |
Feb 15, 2022 | 96.19 | 97.36 | 96.19 | 97.26 | 14,179 | +2.21(+2.32%) |
Feb 14, 2022 | 95.23 | 96.06 | 94.38 | 95.05 | 27,159 | +0.25(+0.26%) |
Feb 11, 2022 | 97.23 | 97.68 | 94.26 | 94.81 | 17,537 | -2.55(-2.62%) |
Feb 10, 2022 | 98.52 | 99.64 | 96.77 | 97.36 | 49,940 | -2.76(-2.76%) |
Feb 09, 2022 | 98.79 | 100.12 | 98.79 | 100.12 | 54,654 | +2.17(+2.21%) |
Feb 08, 2022 | 96.49 | 98.44 | 96.17 | 97.95 | 32,356 | +1.74(+1.81%) |
Feb 07, 2022 | 96.24 | 96.95 | 96.00 | 96.21 | 17,488 | -0.11(-0.11%) |
Feb 04, 2022 | 97.28 | 97.42 | 95.61 | 96.32 | 17,785 | -1.62(-1.65%) |
Feb 03, 2022 | 98.24 | 97.78 | 97.93 | 55,462 | -1.65(-1.65%) | |
Feb 02, 2022 | 99.63 | 100.16 | 98.69 | 99.58 | 20,887 | +0.32(+0.32%) |
Feb 01, 2022 | 98.67 | 99.40 | 97.71 | 99.26 | 38,326 | +0.90(+0.91%) |
Jan 31, 2022 | 94.97 | 98.42 | 98.37 | 34,335 | +2.55(+2.66%) | |
Jan 28, 2022 | 93.59 | 95.86 | 92.56 | 95.81 | 21,995 | +1.84(+1.96%) |
Jan 27, 2022 | 95.86 | 96.99 | 93.49 | 93.97 | 36,699 | -1.58(-1.65%) |
Jan 26, 2022 | 97.42 | 98.74 | 95.23 | 95.55 | 27,145 | -1.12(-1.16%) |
Jan 25, 2022 | 97.44 | 97.89 | 95.71 | 96.67 | 29,174 | -2.75(-2.76%) |
Jan 24, 2022 | 95.34 | 99.52 | 94.58 | 99.42 | 56,155 | +2.19(+2.25%) |
Jan 21, 2022 | 98.03 | 99.59 | 97.09 | 97.23 | 35,600 | -1.34(-1.36%) |
Jan 20, 2022 | 100.30 | 102.04 | 98.39 | 98.57 | 53,820 | -1.68(-1.68%) |
Jan 19, 2022 | 102.61 | 102.61 | 100.25 | 100.26 | 13,751 | -1.61(-1.58%) |
Jan 18, 2022 | 103.11 | 103.11 | 101.43 | 101.86 | 194,687 | -1.93(-1.86%) |
Jan 14, 2022 | 103.79 | 0 | -2.06(-1.95%) | |||
Jan 13, 2022 | 107.41 | 107.72 | 105.60 | 105.85 | 78,673 | -1.13(-1.06%) |
Jan 12, 2022 | 107.89 | 107.89 | 106.28 | 106.99 | 19,548 | +0.65(+0.61%) |
Jan 11, 2022 | 105.53 | 106.41 | 103.89 | 106.34 | 12,979 | +0.87(+0.82%) |
Jan 10, 2022 | 105.62 | 105.62 | 103.31 | 105.47 | 21,041 | -0.85(-0.80%) |
Jan 07, 2022 | 109.72 | 109.72 | 106.25 | 106.32 | 32,453 | -3.38(-3.08%) |
Jan 06, 2022 | 109.65 | 110.42 | 109.00 | 109.69 | 31,203 | -0.10(-0.09%) |
Jan 05, 2022 | 113.60 | 113.60 | 109.79 | 109.79 | 22,443 | -3.76(-3.31%) |
Jan 04, 2022 | 112.21 | 113.80 | 112.07 | 113.56 | 29,576 | +1.42(+1.26%) |