Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 84.28 | 84.52 | 81.26 | 82.47 | 6,150,699 | -5.02(-5.73%) |
Mar 30, 2022 | 90.09 | 90.40 | 87.19 | 87.49 | 2,380,553 | -3.92(-4.29%) |
Mar 29, 2022 | 89.11 | 91.57 | 88.34 | 91.41 | 2,827,502 | +3.65(+4.16%) |
Mar 28, 2022 | 87.52 | 87.95 | 86.36 | 87.76 | 2,234,097 | +0.39(+0.45%) |
Mar 25, 2022 | 88.19 | 88.35 | 86.09 | 87.37 | 1,851,327 | -0.37(-0.42%) |
Mar 24, 2022 | 87.86 | 88.54 | 86.43 | 87.75 | 2,037,959 | +0.11(+0.12%) |
Mar 23, 2022 | 88.82 | 89.35 | 86.84 | 87.64 | 1,926,104 | -1.66(-1.86%) |
Mar 22, 2022 | 89.89 | 90.39 | 88.15 | 89.30 | 3,290,108 | +0.23(+0.26%) |
Mar 21, 2022 | 91.56 | 92.83 | 88.03 | 89.06 | 2,661,181 | -2.52(-2.75%) |
Mar 18, 2022 | 88.34 | 92.06 | 88.05 | 91.58 | 5,122,198 | +2.29(+2.57%) |
Mar 17, 2022 | 88.75 | 89.88 | 87.93 | 89.29 | 2,213,478 | +0.40(+0.46%) |
Mar 16, 2022 | 89.73 | 90.71 | 85.87 | 88.88 | 2,711,849 | -0.20(-0.22%) |
Mar 15, 2022 | 85.44 | 89.55 | 85.30 | 89.08 | 3,303,989 | +3.97(+4.67%) |
Mar 14, 2022 | 85.12 | 87.36 | 83.80 | 85.11 | 2,613,659 | +0.05(+0.05%) |
Mar 11, 2022 | 89.03 | 89.76 | 84.98 | 85.06 | 3,512,918 | -3.66(-4.13%) |
Mar 10, 2022 | 90.95 | 90.96 | 87.75 | 88.72 | 3,298,804 | -2.77(-3.03%) |
Mar 09, 2022 | 92.74 | 93.31 | 90.48 | 91.49 | 3,314,505 | +0.55(+0.60%) |
Mar 08, 2022 | 93.47 | 95.27 | 90.88 | 90.94 | 4,182,798 | -3.22(-3.42%) |
Mar 07, 2022 | 94.91 | 98.14 | 92.88 | 94.16 | 5,198,131 | -1.25(-1.31%) |
Mar 04, 2022 | 97.05 | 98.27 | 91.38 | 95.41 | 8,563,308 | -3.63(-3.67%) |
Mar 03, 2022 | 95.32 | 101.58 | 94.30 | 99.05 | 20,384,634 | +8.36(+9.22%) |
Mar 02, 2022 | 87.08 | 91.67 | 86.83 | 90.68 | 6,888,364 | +3.29(+3.77%) |
Mar 01, 2022 | 86.09 | 88.63 | 85.84 | 87.39 | 2,923,175 | +0.49(+0.56%) |
Feb 28, 2022 | 84.65 | 87.32 | 84.65 | 86.91 | 3,768,500 | +0.73(+0.85%) |
Feb 25, 2022 | 83.29 | 86.37 | 83.07 | 86.18 | 3,257,512 | +3.82(+4.64%) |
Feb 24, 2022 | 77.33 | 82.60 | 76.96 | 82.36 | 3,234,540 | +2.65(+3.33%) |
Feb 23, 2022 | 82.23 | 82.23 | 78.99 | 79.70 | 3,990,309 | -1.73(-2.12%) |
Feb 22, 2022 | 86.73 | 87.04 | 80.43 | 81.43 | 6,010,504 | -6.44(-7.33%) |
Feb 18, 2022 | 87.87 | 0 | -0.83(-0.93%) | |||
Feb 17, 2022 | 88.81 | 90.10 | 88.22 | 88.70 | 1,567,452 | -0.90(-1.00%) |
Feb 16, 2022 | 91.28 | 91.28 | 88.22 | 89.59 | 2,545,302 | -2.30(-2.51%) |
Feb 15, 2022 | 91.72 | 92.53 | 91.22 | 91.90 | 1,846,088 | +1.39(+1.54%) |
Feb 14, 2022 | 89.98 | 91.72 | 88.89 | 90.50 | 2,574,592 | +0.06(+0.07%) |
Feb 11, 2022 | 90.19 | 92.71 | 89.35 | 90.44 | 3,855,296 | +0.09(+0.10%) |
Feb 10, 2022 | 90.68 | 92.41 | 90.01 | 90.35 | 2,538,855 | -1.57(-1.71%) |
Feb 09, 2022 | 90.50 | 92.04 | 90.08 | 91.92 | 1,959,019 | +2.48(+2.77%) |
Feb 08, 2022 | 87.98 | 90.05 | 87.45 | 89.44 | 1,980,290 | +1.69(+1.93%) |
Feb 07, 2022 | 87.86 | 88.27 | 86.33 | 87.75 | 1,638,599 | +0.67(+0.77%) |
Feb 04, 2022 | 87.46 | 88.07 | 85.64 | 87.08 | 2,371,833 | -0.24(-0.28%) |
Feb 03, 2022 | 88.42 | 87.03 | 87.32 | 2,088,666 | -1.75(-1.97%) | |
Feb 02, 2022 | 90.14 | 90.38 | 87.33 | 89.07 | 2,676,766 | -1.26(-1.39%) |
Feb 01, 2022 | 89.30 | 90.54 | 87.89 | 90.33 | 1,960,097 | +1.05(+1.18%) |
Jan 31, 2022 | 87.20 | 89.39 | 89.28 | 2,626,999 | +1.47(+1.68%) | |
Jan 28, 2022 | 86.62 | 87.83 | 84.95 | 87.80 | 2,117,626 | +1.38(+1.60%) |
Jan 27, 2022 | 88.93 | 89.86 | 85.93 | 86.42 | 2,461,636 | -0.74(-0.85%) |
Jan 26, 2022 | 89.08 | 90.22 | 86.82 | 87.16 | 3,099,838 | -1.00(-1.13%) |
Jan 25, 2022 | 88.70 | 89.61 | 85.94 | 88.16 | 4,171,120 | -3.01(-3.30%) |
Jan 24, 2022 | 85.26 | 91.26 | 83.71 | 91.17 | 5,727,104 | +4.43(+5.11%) |
Jan 21, 2022 | 85.19 | 88.36 | 84.91 | 86.73 | 3,788,111 | +1.39(+1.63%) |
Jan 20, 2022 | 89.95 | 90.90 | 85.14 | 85.34 | 4,276,136 | -4.00(-4.48%) |
Jan 19, 2022 | 89.23 | 91.51 | 88.85 | 89.34 | 2,901,624 | +0.64(+0.72%) |
Jan 18, 2022 | 88.86 | 88.92 | 86.64 | 88.70 | 4,109,968 | -1.26(-1.40%) |
Jan 14, 2022 | 89.96 | 0 | -2.30(-2.50%) | |||
Jan 13, 2022 | 91.91 | 93.56 | 91.37 | 92.27 | 2,554,471 | -0.07(-0.08%) |
Jan 12, 2022 | 93.63 | 94.54 | 90.68 | 92.34 | 3,345,944 | -1.27(-1.35%) |
Jan 11, 2022 | 92.27 | 94.33 | 91.69 | 93.61 | 2,807,203 | +1.20(+1.30%) |
Jan 10, 2022 | 91.49 | 92.59 | 88.33 | 92.40 | 5,953,304 | +0.22(+0.24%) |
Jan 07, 2022 | 92.64 | 94.27 | 91.65 | 92.18 | 3,488,518 | -0.34(-0.37%) |
Jan 06, 2022 | 92.65 | 93.02 | 89.94 | 92.52 | 3,964,539 | -0.11(-0.12%) |
Jan 05, 2022 | 94.69 | 95.64 | 92.54 | 92.62 | 3,133,327 | -1.92(-2.04%) |
Jan 04, 2022 | 92.65 | 95.64 | 92.43 | 94.55 | 4,540,623 | +2.72(+2.96%) |