Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 90.41 | 90.41 | 87.08 | 87.22 | 903,897 | -3.35(-3.70%) |
Mar 30, 2022 | 92.71 | 94.22 | 89.93 | 90.57 | 882,031 | -3.37(-3.59%) |
Mar 29, 2022 | 90.66 | 94.67 | 89.77 | 93.94 | 1,306,217 | +4.85(+5.44%) |
Mar 28, 2022 | 86.48 | 89.38 | 86.00 | 89.09 | 672,411 | +3.85(+4.52%) |
Mar 25, 2022 | 87.98 | 88.31 | 84.07 | 85.24 | 723,479 | -2.59(-2.95%) |
Mar 24, 2022 | 87.64 | 87.90 | 84.42 | 87.83 | 690,588 | +1.11(+1.28%) |
Mar 23, 2022 | 86.77 | 89.78 | 85.46 | 86.72 | 692,595 | -1.23(-1.40%) |
Mar 22, 2022 | 84.30 | 88.83 | 84.07 | 87.95 | 1,231,272 | +4.02(+4.79%) |
Mar 21, 2022 | 85.40 | 86.14 | 82.13 | 83.93 | 903,341 | -2.12(-2.46%) |
Mar 18, 2022 | 81.50 | 86.24 | 81.28 | 86.05 | 1,039,470 | +3.95(+4.81%) |
Mar 17, 2022 | 77.47 | 82.24 | 76.68 | 82.10 | 1,239,895 | +3.74(+4.77%) |
Mar 16, 2022 | 73.39 | 78.36 | 73.38 | 78.36 | 2,502,816 | +6.97(+9.76%) |
Mar 15, 2022 | 69.00 | 71.62 | 67.95 | 71.39 | 1,590,864 | +2.91(+4.25%) |
Mar 14, 2022 | 71.18 | 72.25 | 67.86 | 68.48 | 1,547,271 | -3.19(-4.45%) |
Mar 11, 2022 | 77.04 | 77.19 | 71.52 | 71.67 | 1,196,784 | -4.63(-6.07%) |
Mar 10, 2022 | 77.43 | 74.34 | 76.30 | 722,733 | -2.91(-3.67%) | |
Mar 09, 2022 | 77.41 | 79.83 | 77.33 | 79.21 | 1,803,517 | +4.82(+6.48%) |
Mar 08, 2022 | 73.38 | 77.26 | 71.70 | 74.39 | 1,060,788 | +0.55(+0.74%) |
Mar 07, 2022 | 77.80 | 79.42 | 73.72 | 73.84 | 1,734,249 | -3.82(-4.92%) |
Mar 04, 2022 | 81.57 | 82.54 | 77.06 | 77.66 | 1,240,201 | -4.06(-4.97%) |
Mar 03, 2022 | 86.96 | 87.02 | 81.19 | 81.72 | 941,979 | -5.02(-5.79%) |
Mar 02, 2022 | 87.67 | 87.78 | 84.14 | 86.74 | 808,014 | -1.00(-1.14%) |
Mar 01, 2022 | 89.18 | 90.73 | 87.06 | 87.74 | 1,500,592 | -1.29(-1.45%) |
Feb 28, 2022 | 85.65 | 90.03 | 85.25 | 89.03 | 1,387,454 | +3.62(+4.24%) |
Feb 25, 2022 | 84.31 | 85.42 | 82.66 | 85.41 | 1,238,814 | +2.18(+2.62%) |
Feb 24, 2022 | 73.32 | 83.61 | 73.21 | 83.23 | 2,830,394 | +5.23(+6.71%) |
Feb 23, 2022 | 81.59 | 82.31 | 77.97 | 78.00 | 1,481,906 | -2.73(-3.38%) |
Feb 22, 2022 | 80.32 | 83.54 | 79.82 | 80.73 | 2,317,645 | -1.70(-2.06%) |
Feb 18, 2022 | 82.43 | 0 | -4.92(-5.63%) | |||
Feb 17, 2022 | 91.89 | 92.05 | 86.96 | 87.35 | 1,562,101 | -5.82(-6.25%) |
Feb 16, 2022 | 94.31 | 94.36 | 91.93 | 93.17 | 868,394 | -3.44(-3.56%) |
Feb 15, 2022 | 94.19 | 96.74 | 93.33 | 96.61 | 1,302,520 | +4.77(+5.19%) |
Feb 14, 2022 | 91.80 | 94.90 | 90.87 | 91.84 | 810,033 | -0.35(-0.38%) |
Feb 11, 2022 | 95.49 | 97.01 | 91.13 | 92.19 | 1,451,380 | -2.82(-2.97%) |
Feb 10, 2022 | 95.87 | 100.17 | 94.29 | 95.01 | 1,858,638 | -2.72(-2.78%) |
Feb 09, 2022 | 95.05 | 97.77 | 94.20 | 97.73 | 999,128 | +4.47(+4.79%) |
Feb 08, 2022 | 91.55 | 93.52 | 90.17 | 93.26 | 1,496,664 | +0.89(+0.96%) |
Feb 07, 2022 | 92.58 | 95.46 | 91.80 | 92.37 | 1,147,723 | +0.23(+0.25%) |
Feb 04, 2022 | 87.91 | 93.17 | 86.45 | 92.14 | 1,157,965 | +5.64(+6.52%) |
Feb 03, 2022 | 88.30 | 86.25 | 86.50 | 1,453,759 | -5.63(-6.11%) | |
Feb 02, 2022 | 97.30 | 97.30 | 90.78 | 92.13 | 1,297,391 | -4.84(-4.99%) |
Feb 01, 2022 | 96.45 | 97.21 | 93.01 | 96.97 | 1,457,756 | +2.12(+2.24%) |
Jan 31, 2022 | 88.21 | 94.85 | 94.85 | 2,447,930 | +7.58(+8.69%) | |
Jan 28, 2022 | 84.00 | 87.67 | 81.81 | 87.27 | 2,388,925 | +3.29(+3.92%) |
Jan 27, 2022 | 89.03 | 89.03 | 83.58 | 83.98 | 1,658,030 | -3.30(-3.78%) |
Jan 26, 2022 | 93.05 | 93.98 | 86.69 | 87.28 | 1,892,242 | -2.21(-2.47%) |
Jan 25, 2022 | 90.47 | 92.24 | 87.74 | 89.49 | 2,189,958 | -3.39(-3.65%) |
Jan 24, 2022 | 86.45 | 93.05 | 82.73 | 92.88 | 4,753,292 | +1.64(+1.80%) |
Jan 21, 2022 | 96.01 | 96.96 | 91.07 | 91.24 | 2,237,281 | -6.66(-6.80%) |
Jan 20, 2022 | 99.46 | 103.35 | 97.70 | 97.90 | 1,414,397 | +0.11(+0.11%) |
Jan 19, 2022 | 99.49 | 101.60 | 97.76 | 97.79 | 1,865,129 | -1.16(-1.17%) |
Jan 18, 2022 | 100.61 | 102.44 | 98.75 | 98.95 | 2,028,840 | -3.58(-3.49%) |
Jan 14, 2022 | 102.53 | 0 | -0.45(-0.44%) | |||
Jan 13, 2022 | 109.59 | 109.60 | 102.81 | 102.98 | 1,186,428 | -5.89(-5.41%) |
Jan 12, 2022 | 111.89 | 113.05 | 108.09 | 108.87 | 1,238,696 | -1.27(-1.15%) |
Jan 11, 2022 | 106.41 | 110.76 | 105.41 | 110.14 | 1,717,956 | +3.44(+3.22%) |
Jan 10, 2022 | 104.50 | 106.78 | 101.50 | 106.70 | 3,502,626 | -0.06(-0.06%) |
Jan 07, 2022 | 108.28 | 110.93 | 105.87 | 106.76 | 1,633,751 | -2.02(-1.86%) |
Jan 06, 2022 | 108.04 | 110.29 | 104.87 | 108.78 | 1,896,340 | -0.12(-0.11%) |
Jan 05, 2022 | 114.90 | 116.27 | 108.48 | 108.90 | 1,992,337 | -7.25(-6.24%) |
Jan 04, 2022 | 120.63 | 120.75 | 113.83 | 116.15 | 1,195,378 | -4.52(-3.75%) |