Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 90.89 | 92.02 | 88.67 | 88.85 | 202,580 | -2.21(-2.43%) |
Mar 30, 2022 | 93.73 | 93.94 | 90.48 | 91.06 | 159,088 | -2.65(-2.83%) |
Mar 29, 2022 | 93.38 | 93.96 | 92.24 | 93.71 | 189,744 | +1.83(+1.99%) |
Mar 28, 2022 | 93.43 | 93.43 | 90.92 | 91.88 | 215,880 | -1.90(-2.03%) |
Mar 25, 2022 | 91.92 | 93.87 | 91.92 | 93.78 | 130,376 | +1.93(+2.10%) |
Mar 24, 2022 | 91.88 | 92.29 | 90.22 | 91.85 | 158,092 | +1.20(+1.32%) |
Mar 23, 2022 | 94.12 | 94.95 | 90.55 | 90.65 | 165,222 | -4.44(-4.66%) |
Mar 22, 2022 | 95.93 | 97.33 | 94.88 | 95.09 | 187,054 | +0.10(+0.11%) |
Mar 21, 2022 | 95.94 | 96.50 | 94.00 | 94.98 | 226,517 | -0.35(-0.37%) |
Mar 18, 2022 | 95.59 | 96.38 | 93.12 | 95.33 | 674,786 | -1.13(-1.17%) |
Mar 17, 2022 | 96.45 | 96.69 | 95.30 | 96.46 | 147,764 | -1.29(-1.32%) |
Mar 16, 2022 | 96.21 | 98.26 | 96.10 | 97.74 | 205,180 | +2.29(+2.40%) |
Mar 15, 2022 | 96.89 | 97.64 | 94.27 | 95.46 | 167,604 | -1.02(-1.06%) |
Mar 14, 2022 | 96.06 | 98.70 | 95.91 | 96.48 | 185,431 | +0.92(+0.96%) |
Mar 11, 2022 | 94.36 | 96.93 | 93.77 | 95.56 | 180,708 | +1.49(+1.59%) |
Mar 10, 2022 | 94.16 | 95.03 | 92.72 | 94.07 | 208,884 | -1.71(-1.79%) |
Mar 09, 2022 | 96.26 | 97.43 | 95.62 | 95.78 | 137,024 | +1.93(+2.06%) |
Mar 08, 2022 | 95.25 | 96.44 | 93.70 | 93.85 | 268,821 | -0.15(-0.16%) |
Mar 07, 2022 | 93.62 | 95.91 | 92.89 | 94.00 | 341,712 | -0.64(-0.68%) |
Mar 04, 2022 | 95.34 | 96.14 | 93.56 | 94.64 | 257,439 | -2.18(-2.26%) |
Mar 03, 2022 | 96.84 | 97.01 | 95.28 | 96.83 | 155,971 | +0.30(+0.31%) |
Mar 02, 2022 | 93.17 | 97.15 | 93.17 | 96.52 | 177,936 | +4.49(+4.88%) |
Mar 01, 2022 | 96.20 | 97.06 | 90.99 | 92.03 | 236,175 | -5.09(-5.24%) |
Feb 28, 2022 | 95.34 | 97.34 | 94.85 | 97.12 | 194,845 | -0.41(-0.42%) |
Feb 25, 2022 | 93.97 | 97.76 | 94.57 | 97.53 | 215,361 | +4.31(+4.63%) |
Feb 24, 2022 | 92.67 | 93.60 | 90.15 | 93.21 | 238,518 | -1.59(-1.68%) |
Feb 23, 2022 | 97.37 | 98.21 | 94.64 | 94.80 | 197,842 | -1.44(-1.49%) |
Feb 22, 2022 | 96.51 | 97.47 | 94.95 | 96.24 | 200,756 | -0.05(-0.05%) |
Feb 18, 2022 | 96.29 | 0 | +1.60(+1.69%) | |||
Feb 17, 2022 | 97.41 | 97.83 | 94.48 | 94.69 | 257,280 | -3.47(-3.54%) |
Feb 16, 2022 | 98.02 | 99.44 | 97.73 | 98.16 | 162,779 | -0.35(-0.36%) |
Feb 15, 2022 | 96.95 | 98.68 | 96.24 | 98.51 | 196,024 | +2.35(+2.44%) |
Feb 14, 2022 | 98.22 | 99.37 | 95.61 | 96.17 | 179,635 | -1.77(-1.81%) |
Feb 11, 2022 | 98.05 | 99.77 | 96.82 | 97.93 | 153,673 | -0.77(-0.78%) |
Feb 10, 2022 | 99.91 | 100.72 | 97.92 | 98.71 | 132,309 | -1.18(-1.18%) |
Feb 09, 2022 | 101.06 | 101.38 | 99.82 | 99.88 | 123,635 | -0.84(-0.83%) |
Feb 08, 2022 | 99.09 | 100.86 | 98.46 | 100.72 | 263,626 | +2.31(+2.35%) |
Feb 07, 2022 | 98.71 | 99.33 | 97.85 | 98.40 | 182,016 | -0.15(-0.15%) |
Feb 04, 2022 | 98.05 | 99.13 | 97.03 | 98.55 | 112,026 | +1.03(+1.05%) |
Feb 03, 2022 | 97.96 | 97.33 | 97.53 | 168,729 | -0.54(-0.55%) | |
Feb 02, 2022 | 98.63 | 99.10 | 97.24 | 98.07 | 138,950 | -0.27(-0.28%) |
Feb 01, 2022 | 96.42 | 98.41 | 95.69 | 98.34 | 158,898 | +2.89(+3.03%) |
Jan 28, 2022 | 93.61 | 95.46 | 92.30 | 95.45 | 232,856 | +2.52(+2.71%) |
Jan 27, 2022 | 95.83 | 97.40 | 92.39 | 92.93 | 226,733 | -2.41(-2.53%) |
Jan 26, 2022 | 96.05 | 98.00 | 94.52 | 95.34 | 274,135 | -0.61(-0.64%) |
Jan 25, 2022 | 95.50 | 97.48 | 93.65 | 95.95 | 258,779 | -0.36(-0.37%) |
Jan 24, 2022 | 92.54 | 96.88 | 91.97 | 96.31 | 320,950 | +1.49(+1.57%) |
Jan 21, 2022 | 95.33 | 97.15 | 94.67 | 94.82 | 322,122 | -1.01(-1.05%) |
Jan 20, 2022 | 100.07 | 100.74 | 95.54 | 95.83 | 336,914 | -5.32(-5.26%) |
Jan 19, 2022 | 105.88 | 106.11 | 101.05 | 101.15 | 278,012 | -7.71(-7.08%) |
Jan 18, 2022 | 109.83 | 113.09 | 108.60 | 108.86 | 252,398 | -0.57(-0.52%) |
Jan 14, 2022 | 109.43 | 0 | +2.46(+2.30%) | |||
Jan 13, 2022 | 106.25 | 108.01 | 105.56 | 106.97 | 143,573 | +0.88(+0.83%) |
Jan 12, 2022 | 105.52 | 106.88 | 104.68 | 106.09 | 147,202 | +0.57(+0.54%) |
Jan 11, 2022 | 104.81 | 105.64 | 103.39 | 105.52 | 152,755 | +0.67(+0.64%) |
Jan 10, 2022 | 105.27 | 105.66 | 103.30 | 104.85 | 153,571 | -0.04(-0.04%) |
Jan 07, 2022 | 105.66 | 105.74 | 103.87 | 104.89 | 244,386 | -0.01(-0.01%) |
Jan 06, 2022 | 102.91 | 105.77 | 102.44 | 104.90 | 321,654 | +3.27(+3.21%) |
Jan 05, 2022 | 103.29 | 103.97 | 101.29 | 101.63 | 239,063 | -1.00(-0.97%) |
Jan 04, 2022 | 100.84 | 103.89 | 100.76 | 102.63 | 189,935 | +2.74(+2.74%) |