Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 93.22 | 93.24 | 79.20 | 84.91 | 7,655 | -5.26(-5.83%) |
Mar 30, 2022 | 93.60 | 97.08 | 88.80 | 90.17 | 8,519 | -4.37(-4.62%) |
Mar 29, 2022 | 98.40 | 98.40 | 92.40 | 94.54 | 9,089 | -6.26(-6.21%) |
Mar 28, 2022 | 93.36 | 102.24 | 93.36 | 100.80 | 21,901 | +8.74(+9.49%) |
Mar 25, 2022 | 96.00 | 96.00 | 90.07 | 92.06 | 8,740 | -1.32(-1.41%) |
Mar 24, 2022 | 94.99 | 97.01 | 86.71 | 93.38 | 15,700 | +0.55(+0.59%) |
Mar 23, 2022 | 93.60 | 98.33 | 88.80 | 92.83 | 11,645 | -3.17(-3.30%) |
Mar 22, 2022 | 98.40 | 102.84 | 94.34 | 96.00 | 18,157 | -1.32(-1.36%) |
Mar 21, 2022 | 96.36 | 98.40 | 91.44 | 97.32 | 12,433 | -1.08(-1.10%) |
Mar 18, 2022 | 86.40 | 98.40 | 84.00 | 98.40 | 21,839 | +10.27(+11.66%) |
Mar 17, 2022 | 93.60 | 98.35 | 84.43 | 88.13 | 62,875 | +9.02(+11.41%) |
Mar 16, 2022 | 74.40 | 81.55 | 74.40 | 79.10 | 9,868 | +7.94(+11.16%) |
Mar 15, 2022 | 67.20 | 71.23 | 66.29 | 71.16 | 4,182 | +3.10(+4.55%) |
Mar 14, 2022 | 71.18 | 71.62 | 66.00 | 68.06 | 3,755 | -4.70(-6.46%) |
Mar 11, 2022 | 78.67 | 78.67 | 70.32 | 72.77 | 4,760 | -2.38(-3.16%) |
Mar 10, 2022 | 79.20 | 72.14 | 75.14 | 4,520 | -5.98(-7.37%) | |
Mar 09, 2022 | 79.20 | 81.62 | 74.40 | 81.12 | 10,940 | +9.12(+12.67%) |
Mar 08, 2022 | 72.00 | 72.62 | 60.43 | 72.00 | 11,366 | -0.29(-0.40%) |
Mar 07, 2022 | 79.20 | 81.36 | 70.92 | 72.29 | 7,726 | -5.86(-7.49%) |
Mar 04, 2022 | 80.40 | 81.10 | 76.80 | 78.14 | 5,388 | -3.22(-3.95%) |
Mar 03, 2022 | 87.60 | 90.17 | 79.73 | 81.36 | 8,201 | -7.03(-7.96%) |
Mar 02, 2022 | 86.40 | 90.79 | 86.40 | 88.39 | 5,467 | +0.22(+0.24%) |
Mar 01, 2022 | 91.20 | 99.55 | 86.50 | 88.18 | 22,351 | -1.54(-1.71%) |
Feb 28, 2022 | 84.00 | 91.20 | 85.10 | 89.71 | 7,996 | +2.11(+2.41%) |
Feb 25, 2022 | 88.80 | 88.20 | 85.30 | 87.60 | 3,313 | +2.64(+3.11%) |
Feb 24, 2022 | 79.20 | 85.08 | 76.32 | 84.96 | 7,152 | -0.02(-0.03%) |
Feb 23, 2022 | 88.80 | 90.46 | 84.48 | 84.98 | 3,752 | +0.14(+0.17%) |
Feb 22, 2022 | 88.68 | 88.80 | 84.60 | 84.84 | 3,677 | -2.78(-3.18%) |
Feb 18, 2022 | 87.62 | 0 | -6.94(-7.34%) | |||
Feb 17, 2022 | 103.20 | 103.99 | 93.94 | 94.56 | 10,440 | -11.45(-10.80%) |
Feb 16, 2022 | 97.68 | 107.95 | 96.72 | 106.01 | 11,334 | +8.30(+8.50%) |
Feb 15, 2022 | 98.40 | 101.45 | 95.04 | 97.70 | 4,016 | +3.53(+3.75%) |
Feb 14, 2022 | 96.00 | 99.36 | 93.60 | 94.18 | 5,520 | -2.21(-2.29%) |
Feb 11, 2022 | 103.20 | 105.60 | 96.00 | 96.38 | 4,564 | -5.62(-5.51%) |
Feb 10, 2022 | 110.40 | 110.40 | 101.76 | 102.00 | 6,777 | -8.40(-7.61%) |
Feb 09, 2022 | 110.40 | 112.80 | 107.74 | 110.40 | 3,990 | +0.00(+0.00%) |
Feb 08, 2022 | 108.00 | 110.40 | 103.42 | 110.40 | 2,871 | +0.82(+0.74%) |
Feb 07, 2022 | 108.00 | 111.60 | 105.60 | 109.58 | 6,915 | +4.66(+4.44%) |
Feb 04, 2022 | 100.08 | 105.00 | 96.48 | 104.93 | 8,177 | +10.13(+10.68%) |
Feb 03, 2022 | 98.40 | 93.84 | 94.80 | 5,222 | -3.86(-3.92%) | |
Feb 02, 2022 | 103.49 | 105.12 | 97.22 | 98.66 | 3,491 | -4.54(-4.40%) |
Feb 01, 2022 | 105.60 | 105.60 | 99.62 | 103.20 | 7,205 | +1.27(+1.25%) |
Jan 31, 2022 | 98.40 | 98.40 | 101.93 | 7,364 | +3.00(+3.03%) | |
Jan 28, 2022 | 93.60 | 100.80 | 91.22 | 98.93 | 7,395 | +5.81(+6.24%) |
Jan 27, 2022 | 98.40 | 98.16 | 92.40 | 93.12 | 4,911 | -3.41(-3.53%) |
Jan 26, 2022 | 100.80 | 101.50 | 93.82 | 96.53 | 8,660 | -0.10(-0.10%) |
Jan 25, 2022 | 81.60 | 100.80 | 82.75 | 96.62 | 9,334 | +9.50(+10.91%) |
Jan 24, 2022 | 87.86 | 88.78 | 80.16 | 87.12 | 11,048 | -5.38(-5.81%) |
Jan 21, 2022 | 93.60 | 95.50 | 89.54 | 92.50 | 7,338 | -3.02(-3.17%) |
Jan 20, 2022 | 93.60 | 103.20 | 93.84 | 95.52 | 9,834 | +0.00(+0.00%) |
Jan 19, 2022 | 88.80 | 100.08 | 88.32 | 95.52 | 10,934 | +5.57(+6.19%) |
Jan 18, 2022 | 91.20 | 93.24 | 87.60 | 89.95 | 8,145 | -2.45(-2.65%) |
Jan 14, 2022 | 92.40 | 0 | -14.64(-13.68%) | |||
Jan 13, 2022 | 112.80 | 117.60 | 105.60 | 107.04 | 8,344 | -4.73(-4.23%) |
Jan 12, 2022 | 115.20 | 114.12 | 106.13 | 111.77 | 10,250 | +6.00(+5.67%) |
Jan 11, 2022 | 100.56 | 114.91 | 99.96 | 105.77 | 12,821 | +1.46(+1.40%) |
Jan 10, 2022 | 105.84 | 107.76 | 100.80 | 104.30 | 12,339 | -7.03(-6.32%) |
Jan 07, 2022 | 114.98 | 119.71 | 110.74 | 111.34 | 10,493 | -4.97(-4.27%) |
Jan 06, 2022 | 115.44 | 118.34 | 108.55 | 116.30 | 11,581 | +0.07(+0.06%) |
Jan 05, 2022 | 124.80 | 127.20 | 115.30 | 116.23 | 16,442 | -10.56(-8.33%) |
Jan 04, 2022 | 129.60 | 133.20 | 124.85 | 126.79 | 11,515 | -4.97(-3.77%) |