Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 91.23 | 91.85 | 90.07 | 90.07 | 2,408 | -2.15(-2.33%) |
Mar 30, 2022 | 94.22 | 94.22 | 92.18 | 92.23 | 1,122 | -3.54(-3.70%) |
Mar 29, 2022 | 94.71 | 95.77 | 94.31 | 95.77 | 4,423 | +4.68(+5.14%) |
Mar 28, 2022 | 91.58 | 91.58 | 90.57 | 91.09 | 2,006 | -0.31(-0.34%) |
Mar 25, 2022 | 91.80 | 91.80 | 91.40 | 91.40 | 641 | -1.30(-1.40%) |
Mar 24, 2022 | 92.41 | 92.90 | 92.17 | 92.70 | 3,063 | +0.24(+0.26%) |
Mar 23, 2022 | 94.27 | 94.63 | 92.46 | 92.46 | 6,991 | -3.62(-3.77%) |
Mar 22, 2022 | 95.17 | 96.08 | 95.17 | 96.08 | 2,659 | +1.28(+1.35%) |
Mar 21, 2022 | 95.65 | 96.21 | 94.64 | 94.79 | 2,084 | -2.47(-2.54%) |
Mar 18, 2022 | 95.57 | 97.27 | 95.57 | 97.27 | 1,666 | +1.12(+1.16%) |
Mar 17, 2022 | 94.70 | 96.15 | 94.70 | 96.15 | 4,667 | +1.16(+1.22%) |
Mar 16, 2022 | 92.76 | 94.99 | 92.76 | 94.99 | 3,918 | +3.41(+3.72%) |
Mar 15, 2022 | 91.63 | 91.63 | 90.21 | 91.58 | 4,896 | +2.14(+2.39%) |
Mar 14, 2022 | 90.86 | 90.86 | 88.97 | 89.44 | 6,016 | -0.83(-0.92%) |
Mar 11, 2022 | 91.03 | 91.22 | 90.26 | 90.27 | 5,848 | -1.56(-1.70%) |
Mar 10, 2022 | 90.34 | 91.84 | 90.19 | 91.84 | 3,987 | -0.19(-0.21%) |
Mar 09, 2022 | 91.60 | 93.42 | 91.60 | 92.03 | 6,391 | +1.87(+2.08%) |
Mar 08, 2022 | 88.15 | 92.03 | 87.57 | 90.16 | 8,535 | +1.90(+2.15%) |
Mar 07, 2022 | 91.71 | 91.71 | 87.97 | 88.26 | 3,430 | -4.26(-4.61%) |
Mar 04, 2022 | 94.56 | 94.56 | 92.40 | 92.52 | 6,000 | -2.95(-3.09%) |
Mar 03, 2022 | 97.93 | 97.93 | 94.81 | 95.47 | 2,671 | -2.34(-2.39%) |
Mar 02, 2022 | 95.76 | 97.95 | 95.76 | 97.81 | 3,978 | +3.58(+3.80%) |
Mar 01, 2022 | 96.02 | 96.02 | 94.21 | 94.23 | 3,487 | -1.18(-1.23%) |
Feb 28, 2022 | 96.13 | 96.66 | 95.41 | 95.41 | 1,216 | -0.73(-0.76%) |
Feb 25, 2022 | 93.58 | 96.14 | 95.47 | 96.14 | 4,604 | +2.30(+2.45%) |
Feb 24, 2022 | 88.75 | 94.07 | 87.52 | 93.84 | 5,783 | +1.79(+1.95%) |
Feb 23, 2022 | 93.16 | 93.84 | 92.04 | 92.05 | 7,649 | -1.65(-1.76%) |
Feb 22, 2022 | 95.98 | 95.98 | 93.37 | 93.70 | 5,698 | -2.90(-3.00%) |
Feb 18, 2022 | 96.60 | 0 | -0.02(-0.02%) | |||
Feb 17, 2022 | 97.58 | 97.77 | 96.61 | 96.62 | 2,224 | -2.46(-2.49%) |
Feb 16, 2022 | 98.60 | 99.09 | 98.12 | 99.09 | 1,658 | +0.04(+0.05%) |
Feb 15, 2022 | 97.85 | 99.19 | 97.85 | 99.04 | 9,506 | +2.99(+3.11%) |
Feb 14, 2022 | 96.03 | 97.43 | 95.88 | 96.05 | 2,903 | -0.19(-0.19%) |
Feb 11, 2022 | 98.09 | 98.09 | 95.82 | 96.24 | 1,857 | -0.76(-0.78%) |
Feb 10, 2022 | 97.88 | 99.95 | 96.50 | 96.99 | 9,161 | -2.46(-2.47%) |
Feb 09, 2022 | 98.80 | 99.53 | 98.80 | 99.45 | 7,677 | +1.54(+1.57%) |
Feb 08, 2022 | 96.72 | 98.08 | 96.61 | 97.92 | 10,101 | +2.96(+3.12%) |
Feb 07, 2022 | 94.67 | 95.92 | 94.57 | 94.96 | 12,123 | +0.15(+0.15%) |
Feb 04, 2022 | 94.91 | 94.93 | 93.26 | 94.81 | 10,083 | -0.61(-0.64%) |
Feb 03, 2022 | 96.50 | 97.50 | 95.31 | 95.42 | 11,416 | -2.07(-2.12%) |
Feb 02, 2022 | 97.43 | 98.04 | 96.72 | 97.49 | 6,265 | -0.87(-0.88%) |
Feb 01, 2022 | 97.16 | 98.36 | 97.16 | 98.36 | 2,697 | +1.14(+1.18%) |
Jan 31, 2022 | 95.42 | 97.21 | 97.21 | 2,348 | +2.58(+2.72%) | |
Jan 28, 2022 | 92.75 | 94.64 | 92.43 | 94.64 | 4,051 | +1.20(+1.29%) |
Jan 27, 2022 | 95.81 | 96.10 | 93.43 | 93.43 | 1,593 | -5.15(-5.22%) |
Jan 26, 2022 | 99.46 | 99.46 | 97.93 | 98.58 | 4,460 | +0.65(+0.66%) |
Jan 25, 2022 | 97.29 | 98.81 | 95.89 | 97.93 | 1,872 | -0.98(-0.99%) |
Jan 24, 2022 | 91.99 | 99.03 | 91.78 | 98.91 | 15,331 | +4.45(+4.71%) |
Jan 21, 2022 | 94.26 | 95.81 | 93.43 | 94.46 | 7,555 | -0.26(-0.27%) |
Jan 20, 2022 | 99.30 | 99.30 | 94.57 | 94.72 | 9,977 | -3.88(-3.93%) |
Jan 19, 2022 | 99.26 | 100.23 | 98.60 | 98.60 | 4,478 | -1.51(-1.51%) |
Jan 18, 2022 | 102.00 | 102.00 | 99.68 | 100.11 | 6,911 | -2.72(-2.64%) |
Jan 14, 2022 | 102.83 | 0 | -1.59(-1.52%) | |||
Jan 13, 2022 | 104.68 | 105.98 | 104.18 | 104.42 | 3,518 | +0.86(+0.84%) |
Jan 12, 2022 | 103.59 | 103.91 | 103.21 | 103.55 | 6,583 | -1.25(-1.20%) |
Jan 11, 2022 | 103.81 | 104.81 | 103.81 | 104.81 | 2,315 | +1.48(+1.44%) |
Jan 10, 2022 | 103.78 | 103.78 | 102.53 | 103.32 | 1,440 | -1.32(-1.26%) |
Jan 07, 2022 | 106.90 | 106.90 | 104.60 | 104.64 | 2,826 | -2.84(-2.64%) |
Jan 06, 2022 | 107.28 | 107.81 | 105.75 | 107.48 | 8,208 | -3.05(-2.76%) |
Jan 05, 2022 | 110.52 | 110.54 | 110.52 | 110.54 | 814 | +0.64(+0.58%) |
Jan 04, 2022 | 109.34 | 110.03 | 109.34 | 109.90 | 1,616 | +1.33(+1.22%) |