Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.85 | 90.00 | 87.54 | 87.58 | 411,367 | -2.70(-2.99%) |
Mar 30, 2022 | 91.59 | 91.59 | 89.82 | 90.28 | 435,417 | -1.34(-1.47%) |
Mar 29, 2022 | 89.49 | 91.86 | 89.49 | 91.62 | 300,235 | +3.14(+3.55%) |
Mar 28, 2022 | 87.88 | 88.49 | 86.69 | 88.48 | 437,530 | +1.24(+1.42%) |
Mar 25, 2022 | 88.25 | 88.48 | 86.68 | 87.24 | 281,337 | -0.51(-0.58%) |
Mar 24, 2022 | 88.38 | 88.38 | 87.13 | 87.75 | 285,756 | -0.56(-0.64%) |
Mar 23, 2022 | 91.19 | 91.29 | 88.00 | 88.31 | 327,333 | -2.85(-3.13%) |
Mar 22, 2022 | 93.02 | 93.91 | 90.95 | 91.16 | 408,140 | -1.39(-1.50%) |
Mar 21, 2022 | 91.64 | 92.90 | 91.09 | 92.55 | 684,219 | +2.49(+2.77%) |
Mar 18, 2022 | 88.53 | 90.97 | 88.08 | 90.06 | 689,586 | +1.15(+1.29%) |
Mar 17, 2022 | 89.28 | 89.49 | 88.52 | 88.91 | 660,547 | -0.57(-0.64%) |
Mar 16, 2022 | 89.12 | 91.14 | 88.42 | 89.49 | 533,799 | +1.07(+1.21%) |
Mar 15, 2022 | 87.57 | 88.73 | 87.33 | 88.42 | 370,021 | +1.02(+1.17%) |
Mar 14, 2022 | 87.46 | 88.17 | 86.50 | 87.40 | 347,412 | -0.05(-0.06%) |
Mar 11, 2022 | 87.92 | 88.28 | 86.66 | 87.45 | 452,060 | +0.20(+0.23%) |
Mar 10, 2022 | 85.20 | 87.59 | 84.46 | 87.24 | 502,500 | +0.84(+0.97%) |
Mar 09, 2022 | 86.34 | 87.26 | 84.73 | 86.40 | 735,946 | +1.93(+2.28%) |
Mar 08, 2022 | 84.61 | 85.46 | 83.64 | 84.48 | 759,015 | -0.05(-0.06%) |
Mar 07, 2022 | 86.92 | 87.48 | 84.34 | 84.53 | 630,645 | -2.33(-2.68%) |
Mar 04, 2022 | 86.96 | 87.78 | 85.79 | 86.85 | 930,502 | -0.62(-0.71%) |
Mar 03, 2022 | 89.52 | 91.59 | 86.47 | 87.47 | 907,780 | -0.04(-0.04%) |
Mar 02, 2022 | 84.62 | 88.07 | 84.41 | 87.51 | 474,898 | +3.06(+3.62%) |
Mar 01, 2022 | 85.98 | 86.35 | 84.20 | 84.46 | 409,872 | -1.33(-1.55%) |
Feb 28, 2022 | 85.41 | 86.54 | 84.72 | 85.79 | 418,491 | -0.83(-0.96%) |
Feb 25, 2022 | 86.47 | 87.18 | 85.87 | 86.62 | 796,158 | +0.94(+1.10%) |
Feb 24, 2022 | 84.24 | 85.84 | 83.21 | 85.68 | 737,754 | -0.55(-0.64%) |
Feb 23, 2022 | 89.77 | 90.01 | 86.23 | 86.23 | 533,303 | -3.27(-3.65%) |
Feb 22, 2022 | 90.97 | 94.17 | 87.97 | 89.50 | 858,189 | -2.40(-2.61%) |
Feb 18, 2022 | 91.90 | 0 | -0.78(-0.84%) | |||
Feb 17, 2022 | 93.51 | 94.13 | 92.32 | 92.68 | 571,930 | -1.76(-1.86%) |
Feb 16, 2022 | 93.92 | 95.10 | 93.92 | 94.43 | 346,476 | -0.24(-0.26%) |
Feb 15, 2022 | 94.18 | 94.79 | 93.89 | 94.68 | 207,510 | +1.73(+1.86%) |
Feb 14, 2022 | 92.73 | 94.01 | 92.20 | 92.95 | 256,860 | -0.07(-0.07%) |
Feb 11, 2022 | 93.77 | 94.18 | 92.33 | 93.02 | 295,438 | -0.28(-0.30%) |
Feb 10, 2022 | 94.03 | 95.59 | 92.48 | 93.30 | 473,118 | -2.35(-2.46%) |
Feb 09, 2022 | 94.13 | 96.28 | 94.10 | 95.65 | 287,011 | +1.84(+1.97%) |
Feb 08, 2022 | 92.19 | 94.55 | 92.17 | 93.80 | 198,950 | +1.00(+1.08%) |
Feb 07, 2022 | 92.23 | 93.64 | 91.26 | 92.80 | 277,174 | +0.57(+0.62%) |
Feb 04, 2022 | 92.93 | 93.53 | 91.22 | 92.23 | 632,600 | -1.35(-1.44%) |
Feb 03, 2022 | 95.40 | 92.89 | 93.58 | 783,726 | -1.82(-1.91%) | |
Feb 02, 2022 | 95.62 | 96.97 | 94.39 | 95.40 | 949,110 | -0.26(-0.27%) |
Feb 01, 2022 | 96.83 | 97.52 | 94.71 | 95.67 | 295,486 | -0.43(-0.44%) |
Jan 31, 2022 | 94.14 | 96.11 | 96.09 | 362,576 | +1.33(+1.40%) | |
Jan 28, 2022 | 92.33 | 94.77 | 91.22 | 94.76 | 397,093 | +2.43(+2.63%) |
Jan 27, 2022 | 96.30 | 97.35 | 91.75 | 92.34 | 363,078 | -3.24(-3.39%) |
Jan 26, 2022 | 98.37 | 99.24 | 94.80 | 95.58 | 230,367 | -1.17(-1.21%) |
Jan 25, 2022 | 95.80 | 97.99 | 94.57 | 96.75 | 309,224 | -0.95(-0.97%) |
Jan 24, 2022 | 98.01 | 98.29 | 93.48 | 97.70 | 1,054,177 | -1.84(-1.85%) |
Jan 21, 2022 | 101.05 | 102.05 | 99.37 | 99.55 | 751,671 | -2.54(-2.49%) |
Jan 20, 2022 | 101.80 | 104.69 | 101.80 | 102.09 | 741,679 | -0.47(-0.46%) |
Jan 19, 2022 | 103.34 | 104.28 | 102.41 | 102.56 | 284,415 | +0.02(+0.02%) |
Jan 18, 2022 | 102.89 | 103.83 | 101.98 | 102.55 | 335,698 | -1.82(-1.75%) |
Jan 14, 2022 | 104.37 | 0 | -2.38(-2.23%) | |||
Jan 13, 2022 | 107.81 | 108.92 | 106.45 | 106.75 | 205,752 | -0.78(-0.72%) |
Jan 12, 2022 | 107.02 | 109.38 | 106.72 | 107.52 | 253,105 | +0.54(+0.51%) |
Jan 11, 2022 | 107.11 | 107.30 | 105.44 | 106.98 | 308,163 | +0.23(+0.22%) |
Jan 10, 2022 | 105.71 | 107.39 | 103.76 | 106.75 | 285,895 | +0.01(+0.01%) |
Jan 07, 2022 | 108.33 | 108.81 | 106.73 | 106.74 | 288,833 | -1.24(-1.15%) |
Jan 06, 2022 | 109.65 | 110.42 | 107.97 | 107.98 | 343,630 | -1.29(-1.18%) |
Jan 05, 2022 | 112.42 | 113.19 | 109.26 | 109.27 | 328,842 | -2.87(-2.56%) |
Jan 04, 2022 | 112.74 | 114.16 | 111.77 | 112.14 | 319,657 | -0.06(-0.05%) |