Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 92.50 | 93.52 | 91.45 | 91.52 | 2,479,135 | -1.25(-1.35%) |
Mar 30, 2022 | 92.72 | 94.20 | 92.02 | 92.77 | 1,278,684 | -0.58(-0.62%) |
Mar 29, 2022 | 91.18 | 93.86 | 91.18 | 93.35 | 2,198,171 | +3.65(+4.07%) |
Mar 28, 2022 | 90.69 | 90.97 | 89.19 | 89.70 | 1,917,436 | -0.54(-0.60%) |
Mar 25, 2022 | 90.45 | 90.45 | 88.65 | 90.24 | 1,828,602 | +0.18(+0.20%) |
Mar 24, 2022 | 89.24 | 90.06 | 88.66 | 90.06 | 1,770,508 | +0.73(+0.82%) |
Mar 23, 2022 | 90.40 | 91.32 | 89.15 | 89.33 | 1,815,483 | -2.25(-2.46%) |
Mar 22, 2022 | 91.09 | 92.29 | 90.69 | 91.58 | 1,619,618 | +1.31(+1.45%) |
Mar 21, 2022 | 91.22 | 91.71 | 89.74 | 90.27 | 1,511,372 | -0.82(-0.90%) |
Mar 18, 2022 | 91.09 | 91.64 | 90.11 | 91.09 | 2,762,297 | +0.04(+0.04%) |
Mar 17, 2022 | 89.78 | 91.34 | 89.41 | 91.05 | 2,227,206 | +0.08(+0.09%) |
Mar 16, 2022 | 89.24 | 90.98 | 88.15 | 90.97 | 2,356,897 | +3.40(+3.88%) |
Mar 15, 2022 | 88.38 | 89.29 | 86.33 | 87.57 | 2,664,031 | +0.17(+0.19%) |
Mar 14, 2022 | 88.59 | 89.80 | 86.54 | 87.40 | 1,852,365 | -0.17(-0.19%) |
Mar 11, 2022 | 89.14 | 89.36 | 87.46 | 87.57 | 1,441,906 | -0.31(-0.35%) |
Mar 10, 2022 | 85.88 | 87.88 | 2,092,133 | +0.11(+0.13%) | ||
Mar 09, 2022 | 88.02 | 89.15 | 86.99 | 87.77 | 2,234,018 | +2.92(+3.44%) |
Mar 08, 2022 | 87.10 | 87.89 | 84.62 | 84.85 | 3,232,023 | -1.61(-1.86%) |
Mar 07, 2022 | 89.62 | 90.27 | 86.29 | 86.46 | 3,098,681 | -3.25(-3.62%) |
Mar 04, 2022 | 93.24 | 94.14 | 87.95 | 89.71 | 2,608,272 | -5.68(-5.95%) |
Mar 03, 2022 | 98.54 | 98.96 | 94.93 | 95.39 | 2,168,655 | -2.60(-2.65%) |
Mar 02, 2022 | 96.93 | 98.54 | 96.29 | 97.99 | 1,554,320 | +2.45(+2.56%) |
Mar 01, 2022 | 96.86 | 97.50 | 95.08 | 95.54 | 2,177,634 | -1.31(-1.35%) |
Feb 28, 2022 | 96.42 | 98.31 | 95.31 | 96.85 | 2,813,821 | -1.78(-1.80%) |
Feb 25, 2022 | 94.77 | 100.21 | 97.61 | 98.63 | 2,345,464 | +4.79(+5.10%) |
Feb 24, 2022 | 92.02 | 94.55 | 91.10 | 93.84 | 2,926,927 | -2.21(-2.30%) |
Feb 23, 2022 | 99.52 | 100.32 | 95.69 | 96.05 | 2,453,195 | -3.12(-3.15%) |
Feb 22, 2022 | 99.89 | 100.35 | 98.13 | 99.17 | 1,770,741 | -0.52(-0.52%) |
Feb 18, 2022 | 99.69 | 0 | -0.11(-0.11%) | |||
Feb 17, 2022 | 99.94 | 101.35 | 99.50 | 99.80 | 1,500,126 | -1.85(-1.82%) |
Feb 16, 2022 | 99.48 | 101.97 | 99.48 | 101.65 | 1,694,793 | +1.67(+1.67%) |
Feb 15, 2022 | 99.69 | 101.26 | 99.27 | 99.98 | 1,674,917 | +1.77(+1.80%) |
Feb 14, 2022 | 101.48 | 102.05 | 97.40 | 98.21 | 1,602,891 | -3.30(-3.25%) |
Feb 11, 2022 | 104.59 | 104.59 | 100.38 | 101.51 | 1,300,177 | -2.70(-2.59%) |
Feb 10, 2022 | 104.35 | 106.33 | 103.36 | 104.21 | 1,173,932 | -1.79(-1.69%) |
Feb 09, 2022 | 105.14 | 106.60 | 105.14 | 106.00 | 1,185,911 | +2.16(+2.08%) |
Feb 08, 2022 | 103.02 | 104.57 | 102.57 | 103.84 | 1,563,908 | +1.65(+1.61%) |
Feb 07, 2022 | 101.27 | 103.54 | 101.05 | 102.19 | 1,190,916 | +0.96(+0.95%) |
Feb 04, 2022 | 101.00 | 102.48 | 100.05 | 101.23 | 1,323,880 | -0.89(-0.87%) |
Feb 03, 2022 | 102.22 | 103.25 | 102.12 | 1,138,552 | -1.11(-1.08%) | |
Feb 02, 2022 | 101.80 | 103.98 | 101.79 | 103.23 | 1,499,374 | +1.70(+1.67%) |
Feb 01, 2022 | 101.53 | 102.20 | 99.94 | 101.53 | 1,027,524 | +0.19(+0.19%) |
Jan 31, 2022 | 97.72 | 101.70 | 101.34 | 1,893,176 | +3.01(+3.06%) | |
Jan 28, 2022 | 95.94 | 98.30 | 94.39 | 98.33 | 1,696,475 | +2.96(+3.10%) |
Jan 27, 2022 | 98.09 | 99.46 | 94.95 | 95.37 | 1,423,133 | -1.35(-1.40%) |
Jan 26, 2022 | 97.12 | 100.07 | 95.96 | 96.72 | 1,810,185 | +0.86(+0.90%) |
Jan 25, 2022 | 99.04 | 100.22 | 95.73 | 95.86 | 2,757,016 | -4.89(-4.85%) |
Jan 24, 2022 | 99.16 | 100.85 | 96.20 | 100.75 | 1,950,517 | -0.76(-0.75%) |
Jan 21, 2022 | 100.90 | 102.53 | 100.10 | 101.51 | 1,848,793 | +1.80(+1.81%) |
Jan 20, 2022 | 99.78 | 102.09 | 98.96 | 99.71 | 1,939,155 | +0.82(+0.83%) |
Jan 19, 2022 | 102.14 | 102.22 | 98.86 | 98.89 | 1,305,939 | -2.52(-2.48%) |
Jan 18, 2022 | 102.45 | 102.67 | 101.01 | 101.41 | 1,172,004 | -2.42(-2.33%) |
Jan 14, 2022 | 103.83 | 0 | -1.85(-1.75%) | |||
Jan 13, 2022 | 106.95 | 107.67 | 105.43 | 105.68 | 724,950 | -0.80(-0.75%) |
Jan 12, 2022 | 105.89 | 107.06 | 105.70 | 106.48 | 964,792 | +1.20(+1.14%) |
Jan 11, 2022 | 103.63 | 105.47 | 101.50 | 105.28 | 1,014,025 | +1.88(+1.82%) |
Jan 10, 2022 | 104.10 | 104.65 | 101.60 | 103.40 | 1,247,482 | -1.38(-1.32%) |
Jan 07, 2022 | 105.06 | 106.33 | 104.54 | 104.78 | 1,023,849 | -0.93(-0.88%) |
Jan 06, 2022 | 107.32 | 107.77 | 105.43 | 105.71 | 1,196,844 | -1.01(-0.95%) |
Jan 05, 2022 | 110.18 | 110.67 | 106.43 | 106.72 | 1,172,191 | -3.58(-3.25%) |
Jan 04, 2022 | 110.00 | 111.00 | 109.12 | 110.30 | 1,390,405 | +1.63(+1.50%) |