Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.79 | 80.98 | 76.18 | 76.31 | 4,120,793 | -6.06(-7.35%) |
Mar 30, 2022 | 86.16 | 87.88 | 81.59 | 82.37 | 3,239,070 | -5.77(-6.54%) |
Mar 29, 2022 | 86.78 | 88.95 | 85.88 | 88.14 | 1,697,204 | +4.15(+4.95%) |
Mar 28, 2022 | 83.58 | 84.08 | 81.72 | 83.98 | 1,734,650 | +0.59(+0.70%) |
Mar 25, 2022 | 81.85 | 83.60 | 81.25 | 83.40 | 1,635,088 | +2.22(+2.74%) |
Mar 24, 2022 | 80.57 | 81.85 | 79.79 | 81.17 | 1,339,911 | +1.31(+1.65%) |
Mar 23, 2022 | 80.18 | 81.19 | 79.49 | 79.86 | 1,443,781 | -1.36(-1.68%) |
Mar 22, 2022 | 82.52 | 83.67 | 80.10 | 81.22 | 1,035,258 | +0.29(+0.36%) |
Mar 21, 2022 | 83.04 | 83.34 | 80.36 | 80.94 | 1,031,517 | -2.47(-2.96%) |
Mar 18, 2022 | 80.66 | 83.69 | 79.91 | 83.41 | 1,775,000 | +1.77(+2.17%) |
Mar 17, 2022 | 79.07 | 82.37 | 78.63 | 81.63 | 1,354,062 | +1.26(+1.56%) |
Mar 16, 2022 | 76.24 | 82.75 | 76.25 | 80.38 | 1,712,707 | +5.64(+7.54%) |
Mar 15, 2022 | 73.31 | 76.20 | 73.02 | 74.74 | 1,742,109 | +2.54(+3.52%) |
Mar 14, 2022 | 72.68 | 74.59 | 71.74 | 72.20 | 1,257,367 | -0.04(-0.06%) |
Mar 11, 2022 | 75.22 | 75.44 | 72.18 | 72.24 | 1,256,529 | -1.73(-2.34%) |
Mar 10, 2022 | 72.87 | 73.97 | 1,386,049 | -1.06(-1.41%) | ||
Mar 09, 2022 | 73.35 | 77.16 | 73.17 | 75.03 | 2,090,577 | +5.98(+8.67%) |
Mar 08, 2022 | 67.44 | 71.99 | 66.55 | 69.05 | 2,868,819 | +2.35(+3.52%) |
Mar 07, 2022 | 77.52 | 77.97 | 65.81 | 66.70 | 3,718,376 | -12.12(-15.37%) |
Mar 04, 2022 | 86.46 | 86.95 | 77.99 | 78.81 | 2,218,208 | -10.31(-11.57%) |
Mar 03, 2022 | 93.62 | 93.62 | 88.41 | 89.13 | 1,140,885 | -4.56(-4.87%) |
Mar 02, 2022 | 89.69 | 94.46 | 89.08 | 93.69 | 1,595,301 | +4.64(+5.21%) |
Mar 01, 2022 | 96.89 | 97.28 | 88.51 | 89.05 | 1,992,131 | -8.41(-8.63%) |
Feb 28, 2022 | 97.68 | 98.61 | 96.28 | 97.46 | 1,144,668 | -2.30(-2.31%) |
Feb 25, 2022 | 97.22 | 100.23 | 97.26 | 99.76 | 789,843 | +3.03(+3.13%) |
Feb 24, 2022 | 93.60 | 96.79 | 93.25 | 96.74 | 1,199,884 | -0.28(-0.29%) |
Feb 23, 2022 | 99.33 | 99.76 | 96.44 | 97.01 | 773,291 | -1.22(-1.25%) |
Feb 22, 2022 | 99.14 | 100.85 | 97.72 | 98.24 | 1,388,598 | -1.45(-1.46%) |
Feb 18, 2022 | 99.69 | 0 | +1.60(+1.63%) | |||
Feb 17, 2022 | 100.83 | 102.45 | 98.02 | 98.09 | 833,225 | -2.77(-2.74%) |
Feb 16, 2022 | 99.74 | 101.79 | 99.38 | 100.86 | 862,928 | +0.45(+0.45%) |
Feb 15, 2022 | 98.50 | 100.73 | 98.50 | 100.41 | 1,073,837 | +3.61(+3.73%) |
Feb 14, 2022 | 97.92 | 98.76 | 96.20 | 96.80 | 1,238,786 | -0.91(-0.93%) |
Feb 11, 2022 | 101.33 | 102.48 | 97.02 | 97.70 | 1,157,825 | -4.01(-3.94%) |
Feb 10, 2022 | 100.25 | 104.97 | 100.25 | 101.71 | 1,145,367 | -0.92(-0.89%) |
Feb 09, 2022 | 99.36 | 103.20 | 99.21 | 102.63 | 1,698,448 | +4.49(+4.58%) |
Feb 08, 2022 | 96.69 | 98.69 | 95.98 | 98.14 | 743,057 | +2.17(+2.26%) |
Feb 07, 2022 | 96.58 | 97.50 | 94.61 | 95.97 | 921,406 | +0.00(+0.00%) |
Feb 04, 2022 | 95.11 | 96.64 | 94.09 | 95.97 | 1,335,733 | +0.67(+0.70%) |
Feb 03, 2022 | 97.28 | 98.47 | 95.26 | 95.30 | 1,467,343 | -0.34(-0.35%) |
Feb 02, 2022 | 97.27 | 97.97 | 93.35 | 95.64 | 994,475 | -0.98(-1.01%) |
Feb 01, 2022 | 94.81 | 96.75 | 94.00 | 96.62 | 936,080 | +2.02(+2.14%) |
Jan 31, 2022 | 91.04 | 94.65 | 94.59 | 1,098,382 | +1.96(+2.12%) | |
Jan 28, 2022 | 91.75 | 92.66 | 89.15 | 92.63 | 915,288 | +0.19(+0.20%) |
Jan 27, 2022 | 93.91 | 96.08 | 91.95 | 92.44 | 1,267,969 | +0.80(+0.87%) |
Jan 26, 2022 | 95.51 | 95.89 | 91.46 | 91.65 | 2,588,521 | -1.98(-2.12%) |
Jan 25, 2022 | 94.11 | 95.09 | 90.24 | 93.63 | 3,245,576 | -2.50(-2.60%) |
Jan 24, 2022 | 93.50 | 96.20 | 91.86 | 96.13 | 3,933,494 | +0.35(+0.36%) |
Jan 21, 2022 | 97.36 | 98.69 | 95.24 | 95.78 | 677,625 | -1.54(-1.59%) |
Jan 20, 2022 | 99.95 | 101.78 | 97.05 | 97.32 | 774,529 | -2.94(-2.93%) |
Jan 19, 2022 | 101.57 | 103.36 | 100.22 | 100.26 | 551,097 | -0.16(-0.16%) |
Jan 18, 2022 | 101.13 | 101.79 | 99.57 | 100.42 | 920,918 | -1.83(-1.79%) |
Jan 14, 2022 | 102.25 | 0 | -1.84(-1.77%) | |||
Jan 13, 2022 | 103.18 | 105.29 | 102.63 | 104.09 | 1,023,186 | +1.54(+1.50%) |
Jan 12, 2022 | 103.49 | 105.19 | 101.72 | 102.55 | 797,600 | -0.90(-0.87%) |
Jan 11, 2022 | 101.50 | 103.69 | 100.29 | 103.45 | 955,039 | +1.59(+1.56%) |
Jan 10, 2022 | 105.94 | 106.11 | 100.06 | 101.85 | 1,194,798 | -4.64(-4.36%) |
Jan 07, 2022 | 109.30 | 110.39 | 106.37 | 106.49 | 1,126,294 | -3.16(-2.88%) |
Jan 06, 2022 | 110.50 | 110.94 | 107.26 | 109.65 | 789,672 | +0.67(+0.61%) |
Jan 05, 2022 | 111.99 | 113.28 | 108.82 | 108.98 | 1,139,035 | -2.06(-1.86%) |
Jan 04, 2022 | 109.56 | 112.40 | 109.08 | 111.04 | 1,059,279 | +3.44(+3.19%) |