Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 95.00 | 104.80 | 89.60 | 100.80 | 91,051 | +6.80(+7.23%) |
Mar 30, 2022 | 98.40 | 103.00 | 92.40 | 94.00 | 217,559 | -3.40(-3.49%) |
Mar 29, 2022 | 97.40 | 103.10 | 97.00 | 97.40 | 59,794 | +1.20(+1.25%) |
Mar 28, 2022 | 99.00 | 99.40 | 94.80 | 96.20 | 61,691 | -2.80(-2.83%) |
Mar 25, 2022 | 94.80 | 101.58 | 94.00 | 99.00 | 43,416 | +3.60(+3.77%) |
Mar 24, 2022 | 91.00 | 98.60 | 85.30 | 95.40 | 65,063 | +0.40(+0.42%) |
Mar 23, 2022 | 98.80 | 100.00 | 94.60 | 95.00 | 46,700 | -5.40(-5.38%) |
Mar 22, 2022 | 103.60 | 106.40 | 98.00 | 100.40 | 52,345 | -3.60(-3.46%) |
Mar 21, 2022 | 112.60 | 112.60 | 102.00 | 104.00 | 71,670 | -9.80(-8.61%) |
Mar 18, 2022 | 103.60 | 114.00 | 102.20 | 113.80 | 88,825 | +8.40(+7.97%) |
Mar 17, 2022 | 99.40 | 105.60 | 98.60 | 105.40 | 67,951 | +5.40(+5.40%) |
Mar 16, 2022 | 91.00 | 100.00 | 91.00 | 100.00 | 74,031 | +10.40(+11.61%) |
Mar 15, 2022 | 84.00 | 90.10 | 82.40 | 89.60 | 45,852 | +5.60(+6.67%) |
Mar 14, 2022 | 83.60 | 84.70 | 81.30 | 84.00 | 55,438 | -1.00(-1.18%) |
Mar 11, 2022 | 86.80 | 87.20 | 83.80 | 85.00 | 23,915 | -2.20(-2.52%) |
Mar 10, 2022 | 88.40 | 87.20 | 29,935 | -2.80(-3.11%) | ||
Mar 09, 2022 | 88.40 | 90.00 | 86.80 | 90.00 | 38,549 | +3.00(+3.45%) |
Mar 08, 2022 | 85.80 | 89.80 | 83.90 | 87.00 | 75,138 | +3.00(+3.57%) |
Mar 07, 2022 | 82.20 | 86.20 | 81.40 | 84.00 | 54,485 | +4.00(+5.00%) |
Mar 04, 2022 | 82.00 | 84.40 | 78.40 | 80.00 | 66,312 | -2.40(-2.91%) |
Mar 03, 2022 | 82.80 | 83.90 | 79.90 | 82.40 | 40,828 | +0.00(+0.00%) |
Mar 02, 2022 | 84.40 | 84.60 | 81.30 | 82.40 | 45,265 | -3.20(-3.74%) |
Mar 01, 2022 | 81.80 | 86.40 | 81.80 | 85.60 | 31,304 | +4.20(+5.16%) |
Feb 28, 2022 | 80.00 | 84.90 | 78.60 | 81.40 | 49,533 | +3.00(+3.83%) |
Feb 25, 2022 | 77.00 | 79.60 | 76.20 | 78.40 | 41,188 | +1.60(+2.08%) |
Feb 24, 2022 | 64.00 | 77.00 | 64.00 | 76.80 | 80,332 | +10.40(+15.66%) |
Feb 23, 2022 | 67.80 | 67.90 | 65.40 | 66.40 | 57,934 | -0.80(-1.19%) |
Feb 22, 2022 | 65.40 | 68.30 | 64.20 | 67.20 | 28,930 | +0.00(+0.00%) |
Feb 18, 2022 | 67.20 | 0 | +0.80(+1.20%) | |||
Feb 17, 2022 | 70.40 | 70.40 | 65.70 | 66.40 | 18,122 | -0.60(-0.90%) |
Feb 16, 2022 | 67.60 | 68.60 | 66.00 | 67.00 | 21,557 | -1.00(-1.47%) |
Feb 15, 2022 | 66.60 | 69.00 | 64.60 | 68.00 | 44,669 | +3.00(+4.62%) |
Feb 14, 2022 | 66.40 | 68.80 | 64.40 | 65.00 | 70,578 | -1.60(-2.40%) |
Feb 11, 2022 | 68.60 | 70.40 | 65.20 | 66.60 | 52,231 | -1.80(-2.63%) |
Feb 10, 2022 | 66.40 | 70.80 | 65.20 | 68.40 | 54,998 | -0.20(-0.29%) |
Feb 09, 2022 | 68.00 | 70.00 | 67.20 | 68.60 | 38,560 | +3.20(+4.89%) |
Feb 08, 2022 | 65.60 | 65.60 | 63.40 | 65.40 | 29,439 | +0.00(+0.00%) |
Feb 07, 2022 | 63.40 | 67.40 | 63.30 | 65.40 | 39,840 | +1.40(+2.19%) |
Feb 04, 2022 | 59.80 | 65.80 | 58.80 | 64.00 | 119,020 | +3.40(+5.61%) |
Feb 03, 2022 | 57.80 | 61.00 | 60.60 | 61,977 | +1.20(+2.02%) | |
Feb 02, 2022 | 60.60 | 60.60 | 58.20 | 59.40 | 40,592 | -0.60(-1.00%) |
Feb 01, 2022 | 58.20 | 62.00 | 56.80 | 60.00 | 62,363 | +1.20(+2.04%) |
Jan 31, 2022 | 53.20 | 59.40 | 58.80 | 95,238 | +6.00(+11.36%) | |
Jan 28, 2022 | 49.60 | 52.80 | 48.20 | 52.80 | 89,254 | +2.80(+5.60%) |
Jan 27, 2022 | 54.60 | 54.60 | 49.20 | 50.00 | 57,969 | -2.40(-4.58%) |
Jan 26, 2022 | 55.00 | 55.60 | 51.80 | 52.40 | 46,507 | -1.00(-1.87%) |
Jan 25, 2022 | 54.20 | 56.00 | 52.10 | 53.40 | 65,839 | -2.40(-4.30%) |
Jan 24, 2022 | 58.20 | 58.60 | 53.80 | 55.80 | 121,289 | -4.40(-7.31%) |
Jan 21, 2022 | 65.20 | 65.20 | 60.00 | 60.20 | 67,186 | -5.00(-7.67%) |
Jan 20, 2022 | 65.60 | 69.80 | 64.80 | 65.20 | 24,141 | +0.60(+0.93%) |
Jan 19, 2022 | 65.40 | 66.40 | 63.40 | 64.60 | 45,877 | -0.60(-0.92%) |
Jan 18, 2022 | 68.20 | 68.20 | 65.10 | 65.20 | 54,153 | -4.60(-6.59%) |
Jan 14, 2022 | 69.80 | 0 | -2.80(-3.86%) | |||
Jan 13, 2022 | 77.20 | 77.20 | 71.80 | 72.60 | 43,058 | -4.00(-5.22%) |
Jan 12, 2022 | 78.80 | 80.00 | 74.60 | 76.60 | 43,296 | -1.60(-2.05%) |
Jan 11, 2022 | 75.80 | 78.60 | 74.40 | 78.20 | 33,962 | +2.00(+2.62%) |
Jan 10, 2022 | 76.20 | 78.40 | 75.40 | 76.20 | 29,504 | -1.40(-1.80%) |
Jan 07, 2022 | 85.60 | 85.60 | 76.20 | 77.60 | 72,852 | -8.40(-9.77%) |
Jan 06, 2022 | 82.80 | 86.50 | 81.20 | 86.00 | 62,888 | +3.00(+3.61%) |
Jan 05, 2022 | 91.40 | 92.40 | 82.60 | 83.00 | 52,827 | -9.20(-9.98%) |
Jan 04, 2022 | 95.00 | 97.00 | 91.70 | 92.20 | 125,661 | -2.40(-2.54%) |