Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.72 | 87.61 | 84.36 | 85.61 | 1,971,708 | -2.22(-2.53%) |
Mar 30, 2022 | 87.87 | 89.97 | 87.40 | 87.83 | 1,510,615 | -1.81(-2.02%) |
Mar 29, 2022 | 90.70 | 94.02 | 88.90 | 89.65 | 1,887,937 | +0.10(+0.11%) |
Mar 28, 2022 | 91.04 | 92.45 | 88.00 | 89.55 | 2,611,670 | +0.15(+0.17%) |
Mar 25, 2022 | 86.16 | 89.53 | 86.16 | 89.40 | 1,900,830 | +1.43(+1.63%) |
Mar 24, 2022 | 88.82 | 89.51 | 86.06 | 87.97 | 3,503,225 | -3.16(-3.47%) |
Mar 23, 2022 | 90.23 | 93.79 | 89.02 | 91.13 | 2,263,973 | +0.73(+0.80%) |
Mar 22, 2022 | 90.39 | 92.44 | 87.18 | 90.40 | 3,577,155 | +5.54(+6.52%) |
Mar 21, 2022 | 82.95 | 86.89 | 82.35 | 84.86 | 2,645,478 | -1.21(-1.41%) |
Mar 18, 2022 | 81.62 | 87.76 | 80.86 | 86.08 | 8,094,417 | +4.85(+5.97%) |
Mar 17, 2022 | 84.85 | 85.90 | 78.33 | 81.23 | 5,728,082 | -7.84(-8.80%) |
Mar 16, 2022 | 83.66 | 89.86 | 79.32 | 89.06 | 9,673,880 | +18.20(+25.69%) |
Mar 15, 2022 | 66.36 | 72.34 | 66.05 | 70.86 | 4,873,962 | +2.59(+3.79%) |
Mar 14, 2022 | 68.04 | 72.33 | 65.50 | 68.28 | 6,452,071 | -7.22(-9.56%) |
Mar 11, 2022 | 79.15 | 80.44 | 75.17 | 75.49 | 4,972,781 | -2.52(-3.23%) |
Mar 10, 2022 | 80.18 | 78.01 | 5,863,576 | -6.15(-7.31%) | ||
Mar 09, 2022 | 82.50 | 87.18 | 81.99 | 84.16 | 3,846,497 | +3.68(+4.57%) |
Mar 08, 2022 | 78.12 | 82.86 | 77.34 | 80.49 | 3,625,295 | +2.76(+3.54%) |
Mar 07, 2022 | 81.04 | 82.44 | 77.46 | 77.73 | 3,268,474 | -3.51(-4.32%) |
Mar 04, 2022 | 80.89 | 82.41 | 80.14 | 81.24 | 3,416,695 | -0.99(-1.20%) |
Mar 03, 2022 | 87.66 | 88.08 | 81.60 | 82.22 | 4,817,526 | -5.55(-6.32%) |
Mar 02, 2022 | 88.78 | 88.78 | 85.09 | 87.77 | 3,628,399 | -1.05(-1.19%) |
Mar 01, 2022 | 90.52 | 94.19 | 87.91 | 88.83 | 3,426,234 | -1.76(-1.94%) |
Feb 28, 2022 | 92.16 | 92.93 | 88.73 | 90.59 | 3,281,332 | -4.16(-4.39%) |
Feb 25, 2022 | 89.50 | 94.98 | 90.24 | 94.75 | 3,851,280 | +6.57(+7.46%) |
Feb 24, 2022 | 83.61 | 88.27 | 83.14 | 88.17 | 3,228,564 | +1.18(+1.35%) |
Feb 23, 2022 | 89.25 | 91.01 | 86.64 | 86.99 | 3,910,348 | +0.18(+0.21%) |
Feb 22, 2022 | 90.62 | 91.38 | 85.04 | 86.81 | 5,101,000 | -6.79(-7.26%) |
Feb 18, 2022 | 93.61 | 0 | -1.25(-1.32%) | |||
Feb 17, 2022 | 95.67 | 97.63 | 94.64 | 94.86 | 2,043,318 | -0.35(-0.37%) |
Feb 16, 2022 | 95.31 | 95.92 | 93.96 | 95.21 | 1,846,347 | +0.31(+0.33%) |
Feb 15, 2022 | 94.03 | 95.06 | 93.00 | 94.90 | 1,276,352 | +1.80(+1.93%) |
Feb 14, 2022 | 92.77 | 93.64 | 92.12 | 93.10 | 2,306,553 | -1.00(-1.06%) |
Feb 11, 2022 | 97.78 | 97.78 | 93.66 | 94.10 | 2,061,597 | -4.05(-4.12%) |
Feb 10, 2022 | 98.95 | 101.43 | 97.59 | 98.15 | 2,197,897 | -4.33(-4.23%) |
Feb 09, 2022 | 100.34 | 102.72 | 98.73 | 102.48 | 2,773,152 | +4.01(+4.07%) |
Feb 08, 2022 | 94.06 | 99.17 | 93.22 | 98.47 | 2,643,211 | +4.32(+4.59%) |
Feb 07, 2022 | 94.98 | 95.89 | 94.02 | 94.15 | 1,823,816 | -1.43(-1.50%) |
Feb 04, 2022 | 93.59 | 96.27 | 93.29 | 95.58 | 1,806,320 | +0.45(+0.47%) |
Feb 03, 2022 | 95.95 | 95.14 | 1,215,284 | -1.64(-1.70%) | ||
Feb 02, 2022 | 96.91 | 98.00 | 95.12 | 96.78 | 1,338,536 | -0.25(-0.25%) |
Feb 01, 2022 | 97.34 | 98.24 | 95.86 | 97.03 | 1,218,642 | -1.18(-1.20%) |
Jan 31, 2022 | 93.29 | 98.26 | 98.21 | 2,102,517 | +6.61(+7.22%) | |
Jan 28, 2022 | 90.41 | 91.63 | 88.32 | 91.59 | 1,805,243 | +1.77(+1.97%) |
Jan 27, 2022 | 91.44 | 92.60 | 89.33 | 89.83 | 2,533,376 | -2.11(-2.29%) |
Jan 26, 2022 | 95.00 | 95.44 | 91.01 | 91.93 | 2,811,353 | -1.77(-1.89%) |
Jan 25, 2022 | 90.56 | 94.45 | 90.41 | 93.70 | 2,247,539 | +3.16(+3.49%) |
Jan 24, 2022 | 90.95 | 91.21 | 87.16 | 90.54 | 3,878,751 | -1.62(-1.75%) |
Jan 21, 2022 | 97.51 | 98.94 | 91.81 | 92.15 | 5,304,722 | -6.05(-6.16%) |
Jan 20, 2022 | 101.84 | 102.88 | 98.01 | 98.21 | 4,274,240 | -0.09(-0.10%) |
Jan 19, 2022 | 99.12 | 100.10 | 97.65 | 98.30 | 1,477,467 | +1.63(+1.69%) |
Jan 18, 2022 | 97.16 | 98.89 | 95.96 | 96.67 | 2,083,819 | -1.54(-1.57%) |
Jan 14, 2022 | 98.21 | 0 | +2.08(+2.16%) | |||
Jan 13, 2022 | 98.12 | 99.22 | 95.75 | 96.12 | 1,964,395 | -4.60(-4.57%) |
Jan 12, 2022 | 102.57 | 102.80 | 98.06 | 100.72 | 2,463,702 | +2.25(+2.29%) |
Jan 11, 2022 | 95.96 | 100.05 | 95.26 | 98.47 | 2,080,977 | +3.36(+3.54%) |
Jan 10, 2022 | 95.53 | 95.93 | 92.84 | 95.11 | 3,390,228 | +0.37(+0.39%) |
Jan 07, 2022 | 93.97 | 96.60 | 93.62 | 94.74 | 2,634,201 | +2.37(+2.56%) |
Jan 06, 2022 | 91.87 | 93.77 | 90.76 | 92.37 | 1,377,210 | +1.67(+1.84%) |
Jan 05, 2022 | 91.14 | 93.60 | 90.61 | 90.70 | 1,692,041 | -2.03(-2.19%) |
Jan 04, 2022 | 94.27 | 94.27 | 91.36 | 92.73 | 2,425,132 | -2.89(-3.02%) |