Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 99.58 | 100.98 | 97.91 | 98.12 | 97,945 | -1.30(-1.31%) |
Mar 30, 2022 | 101.94 | 105.93 | 98.85 | 99.42 | 124,879 | -2.47(-2.42%) |
Mar 29, 2022 | 97.22 | 104.27 | 97.22 | 101.89 | 260,174 | +6.13(+6.40%) |
Mar 28, 2022 | 94.95 | 96.77 | 93.97 | 95.76 | 87,493 | +1.08(+1.14%) |
Mar 25, 2022 | 95.40 | 95.62 | 93.64 | 94.68 | 88,695 | -1.28(-1.33%) |
Mar 24, 2022 | 96.34 | 97.41 | 94.37 | 95.96 | 126,540 | +1.17(+1.23%) |
Mar 23, 2022 | 98.53 | 99.60 | 94.77 | 94.79 | 146,446 | -4.37(-4.41%) |
Mar 22, 2022 | 94.65 | 100.00 | 94.65 | 99.16 | 133,206 | +4.41(+4.65%) |
Mar 21, 2022 | 98.21 | 99.13 | 94.46 | 94.75 | 169,945 | -3.96(-4.01%) |
Mar 18, 2022 | 98.00 | 101.18 | 97.04 | 98.71 | 300,130 | +0.57(+0.58%) |
Mar 17, 2022 | 92.53 | 98.34 | 92.53 | 98.14 | 152,262 | +5.16(+5.55%) |
Mar 16, 2022 | 91.50 | 93.52 | 89.95 | 92.98 | 157,419 | +2.98(+3.31%) |
Mar 15, 2022 | 90.60 | 92.40 | 88.71 | 90.00 | 140,795 | -0.65(-0.72%) |
Mar 14, 2022 | 95.76 | 97.83 | 89.56 | 90.65 | 197,868 | -4.93(-5.16%) |
Mar 11, 2022 | 100.62 | 102.95 | 95.17 | 95.58 | 223,867 | -3.69(-3.72%) |
Mar 10, 2022 | 96.47 | 100.61 | 96.06 | 99.27 | 141,669 | +0.70(+0.71%) |
Mar 09, 2022 | 96.78 | 100.30 | 93.88 | 98.57 | 227,454 | +4.19(+4.44%) |
Mar 08, 2022 | 94.02 | 97.60 | 90.80 | 94.38 | 169,545 | +0.95(+1.02%) |
Mar 07, 2022 | 90.66 | 94.94 | 90.66 | 93.43 | 135,795 | +2.20(+2.41%) |
Mar 04, 2022 | 92.40 | 93.35 | 90.25 | 91.23 | 103,588 | -1.95(-2.09%) |
Mar 03, 2022 | 97.60 | 97.60 | 92.10 | 93.18 | 174,597 | -3.44(-3.56%) |
Mar 02, 2022 | 98.15 | 98.65 | 95.25 | 96.62 | 139,653 | -1.43(-1.46%) |
Mar 01, 2022 | 93.19 | 100.86 | 93.19 | 98.05 | 248,896 | +5.20(+5.60%) |
Feb 28, 2022 | 92.69 | 95.29 | 91.55 | 92.85 | 157,150 | -0.68(-0.73%) |
Feb 25, 2022 | 93.90 | 94.46 | 90.34 | 93.53 | 153,584 | +0.66(+0.71%) |
Feb 24, 2022 | 84.23 | 93.22 | 83.52 | 92.87 | 326,421 | +6.18(+7.13%) |
Feb 23, 2022 | 87.56 | 89.33 | 86.06 | 86.69 | 198,757 | -0.40(-0.46%) |
Feb 22, 2022 | 84.18 | 89.44 | 84.00 | 87.09 | 260,161 | +1.60(+1.87%) |
Feb 18, 2022 | 85.49 | 0 | -0.35(-0.41%) | |||
Feb 17, 2022 | 89.34 | 89.50 | 85.06 | 85.84 | 150,982 | -3.90(-4.35%) |
Feb 16, 2022 | 88.56 | 90.59 | 87.21 | 89.74 | 135,924 | -0.17(-0.19%) |
Feb 15, 2022 | 86.31 | 90.52 | 85.68 | 89.91 | 197,233 | +5.53(+6.55%) |
Feb 14, 2022 | 87.61 | 90.01 | 84.13 | 84.38 | 281,364 | -2.99(-3.42%) |
Feb 11, 2022 | 89.93 | 92.45 | 86.60 | 87.37 | 319,385 | -2.91(-3.22%) |
Feb 10, 2022 | 87.70 | 95.29 | 84.84 | 90.28 | 463,871 | -0.13(-0.14%) |
Feb 09, 2022 | 81.93 | 90.89 | 81.93 | 90.41 | 406,370 | +9.01(+11.07%) |
Feb 08, 2022 | 77.50 | 82.74 | 75.85 | 81.40 | 371,861 | +3.33(+4.27%) |
Feb 07, 2022 | 70.57 | 79.47 | 70.31 | 78.07 | 340,834 | +7.50(+10.63%) |
Feb 04, 2022 | 66.23 | 72.68 | 66.23 | 70.57 | 345,213 | +4.46(+6.75%) |
Feb 03, 2022 | 62.42 | 67.72 | 66.11 | 379,055 | +4.21(+6.80%) | |
Feb 02, 2022 | 62.34 | 63.86 | 59.15 | 61.90 | 397,046 | -0.65(-1.04%) |
Feb 01, 2022 | 57.56 | 63.41 | 54.34 | 62.55 | 413,395 | +4.97(+8.63%) |
Jan 31, 2022 | 59.20 | 57.58 | 1,228,768 | +1.19(+2.11%) | ||
Jan 28, 2022 | 54.96 | 56.54 | 52.33 | 56.39 | 337,241 | +0.50(+0.89%) |
Jan 27, 2022 | 62.42 | 63.50 | 55.28 | 55.89 | 296,074 | -5.71(-9.27%) |
Jan 26, 2022 | 63.95 | 65.88 | 60.22 | 61.60 | 192,209 | -1.23(-1.96%) |
Jan 25, 2022 | 61.84 | 63.60 | 58.88 | 62.83 | 203,967 | -0.17(-0.27%) |
Jan 24, 2022 | 61.83 | 64.58 | 58.29 | 63.00 | 325,560 | -0.57(-0.90%) |
Jan 21, 2022 | 64.73 | 66.23 | 63.02 | 63.57 | 242,181 | -1.69(-2.59%) |
Jan 20, 2022 | 69.08 | 71.47 | 65.01 | 65.26 | 190,690 | -3.08(-4.51%) |
Jan 19, 2022 | 72.41 | 73.34 | 68.01 | 68.34 | 209,727 | -3.69(-5.12%) |
Jan 18, 2022 | 76.81 | 77.28 | 71.77 | 72.03 | 195,690 | -6.42(-8.18%) |
Jan 14, 2022 | 78.45 | 0 | +1.60(+2.08%) | |||
Jan 13, 2022 | 78.65 | 79.61 | 74.79 | 76.85 | 149,117 | -0.89(-1.14%) |
Jan 12, 2022 | 84.84 | 84.84 | 77.39 | 77.74 | 196,947 | -6.13(-7.31%) |
Jan 11, 2022 | 81.19 | 84.16 | 80.88 | 83.87 | 114,224 | +2.04(+2.49%) |
Jan 10, 2022 | 77.49 | 83.48 | 77.27 | 81.83 | 234,742 | +4.58(+5.93%) |
Jan 07, 2022 | 80.89 | 82.77 | 76.68 | 77.25 | 139,979 | -4.06(-4.99%) |
Jan 06, 2022 | 82.82 | 82.82 | 77.70 | 81.31 | 131,969 | -0.60(-0.73%) |
Jan 05, 2022 | 88.97 | 90.36 | 81.75 | 81.91 | 330,451 | -7.17(-8.05%) |
Jan 04, 2022 | 89.31 | 91.27 | 88.17 | 89.08 | 170,438 | -1.04(-1.15%) |