Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 94.86 | 95.55 | 93.20 | 93.56 | 288,271 | -0.79(-0.84%) |
Mar 30, 2022 | 95.24 | 96.74 | 93.98 | 94.36 | 295,837 | -1.39(-1.45%) |
Mar 29, 2022 | 96.23 | 96.23 | 90.44 | 95.74 | 471,427 | -0.35(-0.36%) |
Mar 28, 2022 | 93.49 | 97.20 | 92.68 | 96.09 | 427,472 | +2.72(+2.91%) |
Mar 25, 2022 | 93.14 | 93.49 | 90.49 | 93.37 | 400,061 | -0.04(-0.04%) |
Mar 24, 2022 | 94.92 | 94.92 | 91.00 | 93.41 | 404,386 | -1.49(-1.57%) |
Mar 23, 2022 | 94.98 | 97.59 | 94.63 | 94.89 | 305,001 | -0.57(-0.59%) |
Mar 22, 2022 | 95.31 | 97.87 | 93.79 | 95.46 | 403,717 | +0.26(+0.28%) |
Mar 21, 2022 | 96.90 | 97.40 | 92.18 | 95.20 | 867,433 | -0.78(-0.82%) |
Mar 18, 2022 | 97.59 | 97.59 | 94.33 | 95.98 | 524,249 | -1.29(-1.32%) |
Mar 17, 2022 | 97.43 | 98.02 | 95.98 | 97.27 | 555,782 | +0.74(+0.77%) |
Mar 16, 2022 | 90.72 | 96.91 | 90.72 | 96.53 | 1,177,400 | +6.83(+7.62%) |
Mar 15, 2022 | 85.93 | 89.79 | 83.46 | 89.70 | 734,043 | +4.10(+4.78%) |
Mar 14, 2022 | 87.10 | 88.98 | 84.00 | 85.60 | 705,641 | -1.17(-1.35%) |
Mar 11, 2022 | 85.39 | 88.37 | 85.29 | 86.77 | 588,343 | +1.83(+2.16%) |
Mar 10, 2022 | 85.28 | 87.40 | 83.28 | 84.93 | 525,636 | +0.37(+0.44%) |
Mar 09, 2022 | 85.33 | 86.45 | 82.32 | 84.56 | 602,388 | +2.33(+2.84%) |
Mar 08, 2022 | 81.29 | 83.79 | 79.54 | 82.23 | 429,584 | +1.09(+1.35%) |
Mar 07, 2022 | 80.52 | 82.81 | 80.27 | 81.13 | 474,167 | -0.02(-0.02%) |
Mar 04, 2022 | 84.60 | 84.66 | 79.24 | 81.15 | 787,076 | -4.04(-4.74%) |
Mar 03, 2022 | 83.06 | 86.09 | 82.68 | 85.19 | 427,242 | +2.63(+3.18%) |
Mar 02, 2022 | 82.38 | 83.73 | 81.46 | 82.56 | 438,083 | +0.14(+0.17%) |
Mar 01, 2022 | 85.19 | 85.58 | 81.87 | 82.43 | 403,490 | -3.01(-3.52%) |
Feb 28, 2022 | 85.08 | 86.18 | 82.54 | 85.44 | 565,743 | -0.48(-0.56%) |
Feb 25, 2022 | 85.28 | 86.98 | 85.16 | 85.92 | 427,292 | +1.22(+1.44%) |
Feb 24, 2022 | 80.89 | 84.99 | 80.26 | 84.70 | 418,596 | +0.53(+0.63%) |
Feb 23, 2022 | 86.65 | 88.84 | 82.88 | 84.17 | 497,220 | -1.16(-1.36%) |
Feb 22, 2022 | 85.14 | 87.41 | 83.98 | 85.33 | 441,185 | -1.39(-1.60%) |
Feb 18, 2022 | 86.71 | 0 | -1.80(-2.03%) | |||
Feb 17, 2022 | 89.16 | 90.93 | 87.93 | 88.51 | 401,929 | -1.57(-1.74%) |
Feb 16, 2022 | 90.75 | 91.11 | 88.92 | 90.08 | 325,432 | -0.72(-0.79%) |
Feb 15, 2022 | 91.05 | 93.11 | 89.63 | 90.80 | 446,371 | +1.01(+1.13%) |
Feb 14, 2022 | 88.16 | 91.23 | 87.63 | 89.79 | 397,247 | +0.76(+0.85%) |
Feb 11, 2022 | 88.97 | 93.20 | 88.26 | 89.02 | 835,488 | -0.50(-0.56%) |
Feb 10, 2022 | 86.85 | 91.03 | 86.85 | 89.52 | 539,683 | +1.61(+1.83%) |
Feb 09, 2022 | 87.33 | 90.42 | 86.99 | 87.91 | 632,066 | +1.06(+1.22%) |
Feb 08, 2022 | 88.62 | 88.99 | 83.71 | 86.85 | 951,967 | -1.30(-1.48%) |
Feb 07, 2022 | 86.63 | 88.94 | 86.45 | 88.16 | 744,612 | +2.08(+2.42%) |
Feb 04, 2022 | 85.69 | 86.60 | 84.06 | 86.07 | 472,312 | -0.03(-0.03%) |
Feb 03, 2022 | 84.62 | 86.99 | 86.10 | 497,067 | +0.10(+0.12%) | |
Feb 02, 2022 | 87.32 | 87.54 | 84.76 | 86.00 | 503,150 | -0.78(-0.90%) |
Feb 01, 2022 | 83.73 | 87.85 | 83.55 | 86.78 | 842,484 | +3.95(+4.77%) |
Jan 31, 2022 | 83.44 | 82.83 | 849,521 | +0.04(+0.04%) | ||
Jan 28, 2022 | 77.85 | 82.91 | 76.51 | 82.80 | 1,170,329 | +5.04(+6.48%) |
Jan 27, 2022 | 74.42 | 78.31 | 74.17 | 77.75 | 1,027,450 | +4.81(+6.59%) |
Jan 26, 2022 | 72.84 | 75.51 | 72.03 | 72.95 | 523,634 | +1.28(+1.78%) |
Jan 25, 2022 | 68.92 | 72.33 | 67.71 | 71.67 | 458,710 | +1.29(+1.83%) |
Jan 24, 2022 | 68.91 | 70.49 | 64.11 | 70.39 | 952,830 | -0.34(-0.47%) |
Jan 21, 2022 | 72.98 | 73.20 | 69.75 | 70.72 | 782,243 | -3.39(-4.58%) |
Jan 20, 2022 | 75.59 | 76.08 | 73.06 | 74.11 | 591,649 | +0.61(+0.83%) |
Jan 19, 2022 | 72.28 | 74.00 | 70.72 | 73.51 | 586,980 | +1.20(+1.67%) |
Jan 18, 2022 | 67.90 | 73.27 | 67.70 | 72.30 | 1,469,658 | +5.27(+7.86%) |
Jan 14, 2022 | 67.04 | 0 | +0.91(+1.38%) | |||
Jan 13, 2022 | 66.95 | 67.74 | 65.68 | 66.12 | 345,318 | -0.84(-1.26%) |
Jan 12, 2022 | 66.99 | 67.44 | 65.24 | 66.96 | 374,722 | +0.31(+0.46%) |
Jan 11, 2022 | 63.95 | 66.66 | 63.26 | 66.66 | 525,251 | +2.92(+4.59%) |
Jan 10, 2022 | 63.12 | 63.77 | 61.74 | 63.73 | 368,554 | +0.31(+0.49%) |
Jan 07, 2022 | 63.82 | 65.23 | 63.19 | 63.42 | 340,517 | -0.40(-0.62%) |
Jan 06, 2022 | 63.66 | 65.39 | 62.92 | 63.82 | 288,839 | +0.24(+0.38%) |
Jan 05, 2022 | 65.41 | 66.57 | 63.05 | 63.58 | 444,699 | -1.68(-2.58%) |
Jan 04, 2022 | 66.18 | 67.31 | 64.76 | 65.26 | 385,774 | -0.60(-0.91%) |