Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.10 | 87.30 | 78.16 | 78.57 | 431,701 | -7.42(-8.63%) |
Mar 30, 2022 | 84.91 | 86.71 | 82.29 | 85.99 | 286,149 | +0.63(+0.74%) |
Mar 29, 2022 | 81.73 | 85.67 | 81.73 | 85.36 | 185,263 | +5.58(+6.99%) |
Mar 28, 2022 | 75.78 | 79.91 | 75.78 | 79.78 | 169,886 | +3.51(+4.60%) |
Mar 25, 2022 | 78.38 | 78.44 | 75.04 | 76.27 | 116,305 | -1.25(-1.61%) |
Mar 24, 2022 | 78.14 | 78.82 | 75.52 | 77.52 | 129,884 | -0.21(-0.27%) |
Mar 23, 2022 | 77.84 | 79.90 | 76.46 | 77.73 | 147,219 | -1.35(-1.71%) |
Mar 22, 2022 | 77.62 | 81.35 | 77.00 | 79.08 | 142,620 | +2.05(+2.66%) |
Mar 21, 2022 | 79.64 | 80.28 | 76.85 | 77.03 | 192,715 | -3.27(-4.07%) |
Mar 18, 2022 | 75.02 | 80.46 | 73.49 | 80.30 | 407,856 | +4.60(+6.08%) |
Mar 17, 2022 | 71.13 | 76.05 | 70.89 | 75.70 | 190,469 | +4.25(+5.95%) |
Mar 16, 2022 | 67.91 | 73.45 | 67.91 | 71.45 | 209,280 | +4.93(+7.41%) |
Mar 15, 2022 | 65.67 | 67.77 | 62.65 | 66.52 | 326,564 | +1.75(+2.70%) |
Mar 14, 2022 | 66.95 | 66.95 | 62.40 | 64.77 | 460,302 | -1.85(-2.78%) |
Mar 11, 2022 | 73.27 | 73.27 | 66.62 | 66.62 | 187,842 | -5.51(-7.64%) |
Mar 10, 2022 | 71.38 | 73.14 | 70.25 | 72.13 | 157,993 | -0.71(-0.97%) |
Mar 09, 2022 | 68.52 | 73.56 | 68.22 | 72.84 | 223,077 | +6.93(+10.51%) |
Mar 08, 2022 | 64.50 | 68.62 | 63.27 | 65.91 | 161,807 | +1.71(+2.66%) |
Mar 07, 2022 | 66.96 | 68.79 | 63.36 | 64.20 | 310,669 | -1.96(-2.96%) |
Mar 04, 2022 | 69.41 | 71.90 | 64.49 | 66.16 | 333,221 | -4.84(-6.82%) |
Mar 03, 2022 | 78.34 | 79.74 | 70.80 | 71.00 | 317,124 | -6.29(-8.14%) |
Mar 02, 2022 | 78.77 | 81.60 | 75.27 | 77.29 | 335,453 | -0.67(-0.86%) |
Mar 01, 2022 | 85.90 | 86.59 | 77.30 | 77.96 | 346,897 | -9.02(-10.37%) |
Feb 28, 2022 | 88.00 | 88.89 | 86.14 | 86.98 | 188,439 | -1.72(-1.94%) |
Feb 25, 2022 | 85.32 | 89.62 | 86.22 | 88.70 | 209,838 | +3.86(+4.55%) |
Feb 24, 2022 | 76.95 | 85.47 | 75.04 | 84.84 | 331,808 | +3.74(+4.61%) |
Feb 23, 2022 | 86.22 | 87.11 | 80.87 | 81.10 | 176,920 | -4.44(-5.19%) |
Feb 22, 2022 | 89.86 | 91.14 | 85.11 | 85.54 | 193,232 | -4.68(-5.19%) |
Feb 18, 2022 | 90.22 | 0 | -0.38(-0.42%) | |||
Feb 17, 2022 | 94.94 | 95.26 | 90.50 | 90.60 | 101,807 | -5.63(-5.85%) |
Feb 16, 2022 | 99.00 | 99.58 | 94.77 | 96.23 | 90,802 | -3.48(-3.49%) |
Feb 15, 2022 | 95.47 | 99.74 | 95.47 | 99.71 | 99,817 | +5.32(+5.64%) |
Feb 14, 2022 | 94.80 | 96.26 | 92.50 | 94.39 | 90,952 | -0.37(-0.39%) |
Feb 11, 2022 | 96.88 | 99.77 | 93.51 | 94.76 | 84,719 | -1.30(-1.35%) |
Feb 10, 2022 | 96.72 | 100.51 | 95.27 | 96.06 | 114,891 | -4.01(-4.01%) |
Feb 09, 2022 | 98.57 | 102.06 | 98.54 | 100.07 | 119,039 | +2.63(+2.70%) |
Feb 08, 2022 | 94.38 | 98.21 | 93.16 | 97.44 | 86,091 | +2.69(+2.84%) |
Feb 07, 2022 | 94.93 | 98.06 | 94.38 | 94.75 | 100,281 | +0.42(+0.45%) |
Feb 04, 2022 | 92.00 | 95.46 | 89.12 | 94.33 | 312,737 | +3.28(+3.60%) |
Feb 03, 2022 | 90.43 | 91.05 | 242,613 | -1.03(-1.12%) | ||
Feb 02, 2022 | 96.15 | 96.15 | 90.97 | 92.08 | 187,784 | -3.04(-3.20%) |
Feb 01, 2022 | 96.98 | 97.81 | 92.10 | 95.12 | 164,832 | +5.48(+6.11%) |
Jan 28, 2022 | 83.50 | 89.65 | 80.85 | 89.64 | 283,612 | +6.41(+7.70%) |
Jan 27, 2022 | 91.21 | 92.94 | 82.56 | 83.23 | 191,256 | -6.92(-7.68%) |
Jan 26, 2022 | 91.19 | 96.05 | 88.70 | 90.15 | 288,641 | +0.69(+0.77%) |
Jan 25, 2022 | 90.76 | 91.85 | 87.42 | 89.46 | 201,686 | -4.18(-4.46%) |
Jan 24, 2022 | 90.35 | 93.88 | 85.92 | 93.64 | 510,546 | +1.14(+1.23%) |
Jan 21, 2022 | 90.84 | 94.60 | 88.53 | 92.50 | 390,624 | +0.50(+0.54%) |
Jan 20, 2022 | 92.00 | 96.00 | 89.98 | 92.00 | 210,809 | +1.41(+1.56%) |
Jan 19, 2022 | 94.54 | 94.54 | 89.43 | 90.59 | 168,008 | -2.87(-3.07%) |
Jan 18, 2022 | 96.13 | 97.60 | 92.31 | 93.46 | 164,699 | -5.13(-5.20%) |
Jan 14, 2022 | 98.59 | 0 | -3.74(-3.65%) | |||
Jan 13, 2022 | 107.67 | 107.81 | 101.94 | 102.33 | 128,581 | -4.72(-4.41%) |
Jan 12, 2022 | 110.75 | 113.25 | 107.05 | 107.05 | 239,312 | -1.68(-1.55%) |
Jan 11, 2022 | 107.57 | 110.16 | 104.20 | 108.73 | 365,914 | +1.32(+1.23%) |
Jan 10, 2022 | 111.62 | 111.62 | 102.86 | 107.41 | 227,183 | -4.66(-4.16%) |
Jan 07, 2022 | 120.01 | 120.24 | 111.54 | 112.07 | 335,020 | -9.21(-7.59%) |
Jan 06, 2022 | 116.94 | 122.16 | 113.47 | 121.28 | 99,326 | +4.10(+3.50%) |
Jan 05, 2022 | 120.00 | 121.19 | 116.34 | 117.18 | 149,897 | -3.73(-3.08%) |
Jan 04, 2022 | 131.25 | 133.11 | 119.48 | 120.91 | 144,613 | -9.31(-7.15%) |