Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 93.84 | 94.86 | 92.98 | 93.25 | 104,884 | -0.49(-0.52%) |
Mar 30, 2022 | 96.33 | 96.33 | 93.40 | 93.73 | 120,462 | -2.60(-2.69%) |
Mar 29, 2022 | 94.01 | 96.58 | 93.98 | 96.33 | 158,089 | +2.68(+2.87%) |
Mar 28, 2022 | 92.76 | 93.76 | 91.78 | 93.64 | 76,193 | +0.53(+0.57%) |
Mar 25, 2022 | 92.12 | 93.24 | 91.47 | 93.11 | 98,153 | +1.20(+1.30%) |
Mar 24, 2022 | 90.32 | 92.09 | 90.22 | 91.91 | 52,890 | +1.67(+1.86%) |
Mar 23, 2022 | 90.78 | 90.81 | 89.71 | 90.24 | 43,623 | -0.94(-1.03%) |
Mar 22, 2022 | 91.29 | 91.62 | 90.30 | 91.18 | 49,635 | +0.17(+0.18%) |
Mar 21, 2022 | 90.78 | 91.50 | 90.25 | 91.01 | 47,499 | +0.23(+0.25%) |
Mar 18, 2022 | 90.40 | 91.07 | 89.56 | 90.78 | 97,898 | +0.34(+0.37%) |
Mar 17, 2022 | 88.54 | 90.66 | 88.35 | 90.44 | 52,903 | +1.70(+1.92%) |
Mar 16, 2022 | 90.11 | 90.98 | 87.83 | 88.74 | 111,726 | -0.65(-0.73%) |
Mar 15, 2022 | 88.84 | 89.99 | 88.40 | 89.40 | 55,542 | +1.14(+1.29%) |
Mar 14, 2022 | 88.57 | 89.74 | 87.73 | 88.26 | 107,417 | -0.08(-0.09%) |
Mar 11, 2022 | 87.27 | 88.72 | 87.02 | 88.34 | 95,310 | +1.76(+2.03%) |
Mar 10, 2022 | 85.41 | 86.90 | 85.41 | 86.58 | 66,879 | -0.13(-0.15%) |
Mar 09, 2022 | 86.62 | 87.48 | 85.86 | 86.71 | 49,566 | +1.83(+2.16%) |
Mar 08, 2022 | 85.90 | 87.23 | 84.62 | 84.88 | 81,249 | -0.60(-0.71%) |
Mar 07, 2022 | 89.07 | 89.07 | 85.33 | 85.48 | 93,411 | -3.56(-4.00%) |
Mar 04, 2022 | 85.98 | 89.45 | 85.43 | 89.04 | 93,386 | +2.31(+2.67%) |
Mar 03, 2022 | 87.39 | 87.41 | 86.34 | 86.73 | 55,753 | -0.27(-0.31%) |
Mar 02, 2022 | 84.22 | 88.22 | 84.22 | 86.99 | 86,438 | +2.84(+3.37%) |
Mar 01, 2022 | 87.14 | 87.14 | 83.75 | 84.15 | 90,090 | -3.49(-3.98%) |
Feb 28, 2022 | 87.55 | 88.83 | 87.23 | 87.65 | 109,704 | -0.43(-0.48%) |
Feb 25, 2022 | 89.02 | 88.76 | 86.31 | 88.07 | 116,601 | +0.27(+0.30%) |
Feb 24, 2022 | 85.03 | 87.92 | 84.69 | 87.80 | 86,313 | +0.89(+1.02%) |
Feb 23, 2022 | 88.11 | 88.91 | 86.62 | 86.91 | 52,459 | -0.45(-0.52%) |
Feb 22, 2022 | 88.99 | 88.99 | 87.24 | 87.37 | 67,356 | -1.70(-1.91%) |
Feb 18, 2022 | 89.07 | 0 | -0.44(-0.49%) | |||
Feb 17, 2022 | 89.83 | 90.37 | 88.68 | 89.51 | 47,912 | -0.70(-0.78%) |
Feb 16, 2022 | 89.92 | 90.40 | 89.13 | 90.21 | 93,744 | +0.20(+0.22%) |
Feb 15, 2022 | 89.77 | 90.34 | 89.16 | 90.01 | 53,212 | +0.90(+1.01%) |
Feb 14, 2022 | 89.36 | 89.62 | 87.91 | 89.11 | 60,262 | +0.02(+0.02%) |
Feb 11, 2022 | 89.14 | 90.07 | 88.46 | 89.09 | 39,912 | -0.46(-0.52%) |
Feb 10, 2022 | 90.53 | 91.58 | 89.28 | 89.55 | 88,003 | -2.02(-2.20%) |
Feb 09, 2022 | 92.05 | 92.54 | 90.96 | 91.57 | 60,062 | +0.26(+0.28%) |
Feb 08, 2022 | 90.36 | 91.71 | 90.36 | 91.32 | 76,257 | +0.81(+0.90%) |
Feb 07, 2022 | 90.90 | 92.33 | 90.36 | 90.50 | 47,668 | -0.45(-0.50%) |
Feb 04, 2022 | 91.30 | 94.22 | 89.34 | 90.96 | 59,487 | -0.95(-1.03%) |
Feb 03, 2022 | 91.79 | 91.91 | 75,023 | -0.58(-0.63%) | ||
Feb 02, 2022 | 92.72 | 94.06 | 91.63 | 92.49 | 120,079 | +0.09(+0.10%) |
Feb 01, 2022 | 93.67 | 93.67 | 91.31 | 92.40 | 91,680 | -0.95(-1.02%) |
Jan 31, 2022 | 91.45 | 93.61 | 93.35 | 103,826 | +2.01(+2.20%) | |
Jan 28, 2022 | 90.96 | 93.42 | 89.03 | 91.34 | 104,265 | +0.25(+0.27%) |
Jan 27, 2022 | 94.33 | 95.48 | 90.59 | 91.10 | 130,771 | -2.37(-2.54%) |
Jan 26, 2022 | 94.56 | 95.93 | 91.51 | 93.47 | 130,893 | +0.06(+0.06%) |
Jan 25, 2022 | 98.61 | 98.61 | 92.37 | 93.41 | 112,960 | -6.19(-6.22%) |
Jan 24, 2022 | 98.07 | 99.99 | 97.69 | 99.60 | 161,371 | +0.24(+0.24%) |
Jan 21, 2022 | 98.52 | 102.01 | 98.52 | 99.37 | 100,665 | +0.08(+0.08%) |
Jan 20, 2022 | 99.89 | 102.09 | 98.59 | 99.29 | 69,769 | +0.06(+0.06%) |
Jan 19, 2022 | 100.68 | 101.28 | 98.95 | 99.23 | 70,907 | -1.11(-1.10%) |
Jan 18, 2022 | 102.18 | 102.82 | 99.91 | 100.33 | 109,533 | -2.85(-2.76%) |
Jan 14, 2022 | 103.18 | 0 | +0.77(+0.75%) | |||
Jan 13, 2022 | 101.22 | 103.10 | 101.22 | 102.41 | 59,187 | +1.73(+1.72%) |
Jan 12, 2022 | 101.48 | 102.31 | 100.62 | 100.68 | 77,619 | -0.84(-0.83%) |
Jan 11, 2022 | 101.03 | 102.05 | 98.95 | 101.52 | 57,158 | +1.16(+1.15%) |
Jan 10, 2022 | 103.60 | 104.56 | 100.12 | 100.36 | 87,035 | -3.83(-3.67%) |
Jan 07, 2022 | 104.20 | 105.31 | 103.40 | 104.19 | 106,704 | -0.29(-0.27%) |
Jan 06, 2022 | 104.75 | 105.82 | 104.19 | 104.48 | 84,455 | +0.22(+0.21%) |
Jan 05, 2022 | 105.33 | 105.55 | 104.08 | 104.26 | 83,891 | -0.97(-0.92%) |
Jan 04, 2022 | 102.95 | 105.48 | 101.88 | 105.23 | 68,665 | +2.35(+2.29%) |