Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.90 | 80.90 | 77.17 | 77.41 | 987,847 | -3.39(-4.19%) |
Mar 30, 2022 | 83.98 | 84.41 | 80.71 | 80.80 | 599,109 | -3.55(-4.21%) |
Mar 29, 2022 | 82.34 | 84.72 | 82.07 | 84.35 | 1,024,872 | +3.42(+4.22%) |
Mar 28, 2022 | 79.85 | 80.97 | 78.44 | 80.94 | 714,635 | +1.14(+1.43%) |
Mar 25, 2022 | 78.95 | 80.31 | 78.19 | 79.80 | 1,255,362 | +0.89(+1.13%) |
Mar 24, 2022 | 81.24 | 81.44 | 78.50 | 78.91 | 1,791,572 | -1.85(-2.29%) |
Mar 23, 2022 | 85.43 | 85.76 | 80.45 | 80.75 | 1,354,709 | -6.48(-7.43%) |
Mar 22, 2022 | 88.08 | 89.24 | 85.79 | 87.23 | 1,009,319 | +0.29(+0.33%) |
Mar 21, 2022 | 88.87 | 90.53 | 86.13 | 86.95 | 987,837 | -2.30(-2.57%) |
Mar 18, 2022 | 85.61 | 89.29 | 84.53 | 89.24 | 4,503,516 | +3.09(+3.59%) |
Mar 17, 2022 | 85.73 | 86.26 | 84.14 | 86.15 | 676,934 | -0.35(-0.41%) |
Mar 16, 2022 | 85.37 | 87.49 | 83.91 | 86.51 | 1,252,506 | +2.28(+2.70%) |
Mar 15, 2022 | 82.82 | 84.26 | 81.96 | 84.23 | 910,919 | +2.21(+2.70%) |
Mar 14, 2022 | 84.82 | 85.86 | 81.67 | 82.02 | 1,842,962 | -3.80(-4.43%) |
Mar 11, 2022 | 88.17 | 88.51 | 85.59 | 85.82 | 685,000 | -1.62(-1.85%) |
Mar 10, 2022 | 87.32 | 88.28 | 85.43 | 87.43 | 779,398 | -1.67(-1.88%) |
Mar 09, 2022 | 85.55 | 89.36 | 84.64 | 89.11 | 1,015,780 | +5.97(+7.18%) |
Mar 08, 2022 | 81.07 | 85.63 | 80.65 | 83.14 | 1,411,460 | +2.47(+3.06%) |
Mar 07, 2022 | 85.76 | 86.60 | 79.58 | 80.67 | 1,784,271 | -5.84(-6.75%) |
Mar 04, 2022 | 91.29 | 92.04 | 85.97 | 86.51 | 751,658 | -6.39(-6.88%) |
Mar 03, 2022 | 93.58 | 94.10 | 91.50 | 92.90 | 558,414 | +0.10(+0.10%) |
Mar 02, 2022 | 90.78 | 94.02 | 90.14 | 92.80 | 735,694 | +2.79(+3.10%) |
Mar 01, 2022 | 91.16 | 91.83 | 89.01 | 90.01 | 810,720 | -1.41(-1.54%) |
Feb 28, 2022 | 87.72 | 91.46 | 87.72 | 91.42 | 466,551 | +1.87(+2.08%) |
Feb 25, 2022 | 87.34 | 90.15 | 86.05 | 89.55 | 649,122 | +2.14(+2.45%) |
Feb 24, 2022 | 85.43 | 87.72 | 84.52 | 87.41 | 1,073,423 | -0.66(-0.75%) |
Feb 23, 2022 | 90.69 | 90.97 | 87.57 | 88.07 | 823,484 | -2.47(-2.73%) |
Feb 22, 2022 | 90.04 | 92.20 | 89.64 | 90.54 | 1,086,179 | -0.32(-0.36%) |
Feb 18, 2022 | 90.86 | 0 | -0.54(-0.59%) | |||
Feb 17, 2022 | 92.99 | 93.48 | 90.94 | 91.40 | 654,497 | -1.94(-2.07%) |
Feb 16, 2022 | 92.16 | 93.88 | 92.00 | 93.34 | 585,176 | +0.31(+0.33%) |
Feb 15, 2022 | 91.02 | 93.79 | 91.02 | 93.03 | 571,559 | +2.59(+2.87%) |
Feb 14, 2022 | 90.70 | 92.23 | 89.72 | 90.44 | 762,870 | -0.59(-0.65%) |
Feb 11, 2022 | 90.55 | 92.64 | 90.25 | 91.03 | 747,536 | +0.83(+0.92%) |
Feb 10, 2022 | 91.14 | 93.67 | 89.35 | 90.20 | 624,095 | -1.56(-1.70%) |
Feb 09, 2022 | 90.90 | 91.79 | 90.30 | 91.77 | 627,415 | +1.93(+2.14%) |
Feb 08, 2022 | 87.15 | 90.09 | 87.04 | 89.84 | 511,833 | +2.95(+3.40%) |
Feb 07, 2022 | 86.12 | 87.66 | 85.07 | 86.89 | 469,920 | +0.90(+1.04%) |
Feb 04, 2022 | 86.38 | 86.80 | 84.56 | 85.99 | 606,660 | -0.74(-0.86%) |
Feb 03, 2022 | 87.52 | 86.43 | 86.73 | 682,000 | -1.91(-2.15%) | |
Feb 02, 2022 | 88.21 | 89.06 | 87.11 | 88.64 | 734,195 | +0.98(+1.12%) |
Feb 01, 2022 | 86.56 | 88.05 | 86.13 | 87.66 | 809,175 | +1.12(+1.29%) |
Jan 31, 2022 | 85.46 | 86.70 | 86.54 | 813,680 | +0.49(+0.56%) | |
Jan 28, 2022 | 85.42 | 86.88 | 83.88 | 86.06 | 1,166,490 | +1.91(+2.27%) |
Jan 27, 2022 | 84.36 | 87.63 | 81.81 | 84.15 | 1,936,372 | +1.15(+1.39%) |
Jan 26, 2022 | 84.39 | 86.08 | 82.57 | 83.00 | 928,257 | -0.31(-0.38%) |
Jan 25, 2022 | 82.62 | 84.15 | 80.49 | 83.31 | 851,768 | -0.92(-1.10%) |
Jan 24, 2022 | 77.87 | 84.51 | 75.83 | 84.24 | 1,714,067 | +4.09(+5.10%) |
Jan 21, 2022 | 82.83 | 82.83 | 78.57 | 80.15 | 2,849,090 | -3.15(-3.78%) |
Jan 20, 2022 | 87.60 | 88.34 | 83.10 | 83.29 | 1,452,173 | -4.25(-4.86%) |
Jan 19, 2022 | 89.72 | 90.71 | 87.46 | 87.54 | 955,625 | -2.01(-2.25%) |
Jan 18, 2022 | 93.72 | 94.17 | 89.36 | 89.56 | 775,893 | -4.94(-5.23%) |
Jan 14, 2022 | 94.49 | 0 | -1.09(-1.14%) | |||
Jan 13, 2022 | 93.74 | 96.35 | 93.74 | 95.58 | 391,841 | +2.20(+2.36%) |
Jan 12, 2022 | 94.51 | 95.33 | 92.89 | 93.38 | 501,555 | -1.11(-1.17%) |
Jan 11, 2022 | 94.20 | 94.80 | 93.09 | 94.48 | 295,855 | +0.13(+0.14%) |
Jan 10, 2022 | 94.84 | 94.84 | 92.85 | 94.35 | 511,497 | -1.18(-1.24%) |
Jan 07, 2022 | 97.39 | 98.59 | 95.52 | 95.53 | 386,582 | -1.77(-1.82%) |
Jan 06, 2022 | 95.93 | 97.80 | 94.50 | 97.30 | 631,736 | +1.71(+1.78%) |
Jan 05, 2022 | 96.77 | 98.07 | 95.57 | 95.60 | 630,945 | -1.10(-1.13%) |
Jan 04, 2022 | 96.01 | 97.89 | 95.53 | 96.69 | 805,557 | +1.02(+1.07%) |