Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 90.26 | 90.27 | 86.48 | 86.99 | 506,521 | -3.18(-3.53%) |
Mar 30, 2022 | 93.85 | 94.25 | 89.47 | 90.17 | 300,676 | -4.21(-4.46%) |
Mar 29, 2022 | 94.28 | 95.50 | 92.94 | 94.38 | 494,427 | +1.94(+2.10%) |
Mar 28, 2022 | 90.64 | 92.48 | 90.04 | 92.44 | 318,182 | +0.50(+0.54%) |
Mar 25, 2022 | 92.39 | 93.73 | 90.23 | 91.94 | 270,458 | -0.30(-0.33%) |
Mar 24, 2022 | 89.64 | 92.24 | 89.22 | 92.24 | 268,643 | +3.38(+3.80%) |
Mar 23, 2022 | 90.41 | 91.77 | 88.21 | 88.86 | 211,058 | -2.89(-3.15%) |
Mar 22, 2022 | 90.72 | 92.53 | 90.60 | 91.75 | 166,176 | +1.16(+1.28%) |
Mar 21, 2022 | 91.48 | 91.90 | 89.41 | 90.59 | 208,226 | -0.97(-1.06%) |
Mar 18, 2022 | 88.73 | 91.87 | 88.32 | 91.56 | 335,546 | +2.46(+2.76%) |
Mar 17, 2022 | 87.04 | 89.15 | 86.13 | 89.10 | 210,346 | +0.66(+0.75%) |
Mar 16, 2022 | 86.16 | 88.80 | 85.32 | 88.44 | 226,233 | +3.52(+4.15%) |
Mar 15, 2022 | 82.02 | 85.32 | 82.02 | 84.92 | 244,837 | +3.19(+3.90%) |
Mar 14, 2022 | 82.22 | 82.87 | 80.38 | 81.73 | 234,934 | -0.47(-0.57%) |
Mar 11, 2022 | 85.14 | 85.96 | 82.00 | 82.20 | 155,404 | -1.83(-2.18%) |
Mar 10, 2022 | 82.56 | 84.59 | 81.61 | 84.03 | 178,589 | -0.60(-0.71%) |
Mar 09, 2022 | 83.77 | 85.22 | 82.98 | 84.63 | 348,539 | +3.63(+4.48%) |
Mar 08, 2022 | 79.50 | 84.41 | 78.55 | 81.00 | 543,263 | +1.93(+2.44%) |
Mar 07, 2022 | 84.24 | 84.95 | 79.06 | 79.07 | 302,259 | -4.78(-5.70%) |
Mar 04, 2022 | 85.51 | 86.30 | 82.32 | 83.85 | 334,442 | -2.71(-3.13%) |
Mar 03, 2022 | 89.98 | 89.98 | 86.03 | 86.56 | 308,366 | -2.74(-3.07%) |
Mar 02, 2022 | 86.13 | 90.24 | 86.13 | 89.30 | 365,563 | +4.24(+4.98%) |
Mar 01, 2022 | 89.28 | 89.28 | 83.88 | 85.06 | 444,084 | -4.53(-5.06%) |
Feb 28, 2022 | 88.55 | 89.86 | 87.74 | 89.59 | 376,088 | +0.61(+0.69%) |
Feb 25, 2022 | 89.43 | 89.19 | 87.36 | 88.98 | 336,419 | -0.64(-0.71%) |
Feb 24, 2022 | 81.20 | 89.92 | 80.80 | 89.62 | 368,787 | +4.55(+5.35%) |
Feb 23, 2022 | 88.71 | 89.44 | 84.67 | 85.07 | 148,337 | -2.06(-2.36%) |
Feb 22, 2022 | 88.22 | 90.67 | 86.32 | 87.13 | 242,390 | -2.34(-2.62%) |
Feb 18, 2022 | 89.47 | 0 | -0.13(-0.15%) | |||
Feb 17, 2022 | 92.46 | 92.46 | 89.39 | 89.60 | 200,905 | -4.52(-4.80%) |
Feb 16, 2022 | 92.73 | 94.46 | 91.42 | 94.12 | 162,847 | +0.36(+0.38%) |
Feb 15, 2022 | 89.39 | 93.96 | 89.29 | 93.76 | 429,447 | +5.44(+6.16%) |
Feb 14, 2022 | 90.55 | 92.22 | 87.80 | 88.32 | 409,114 | -1.33(-1.48%) |
Feb 11, 2022 | 93.69 | 94.52 | 89.39 | 89.65 | 335,158 | -3.35(-3.60%) |
Feb 10, 2022 | 95.59 | 98.95 | 92.49 | 93.00 | 402,127 | -3.80(-3.93%) |
Feb 09, 2022 | 95.00 | 96.80 | 92.79 | 96.80 | 290,213 | +3.15(+3.36%) |
Feb 08, 2022 | 90.01 | 94.23 | 89.51 | 93.65 | 262,747 | +3.54(+3.93%) |
Feb 07, 2022 | 90.47 | 91.83 | 89.39 | 90.11 | 340,000 | +0.10(+0.11%) |
Feb 04, 2022 | 87.91 | 90.69 | 85.00 | 90.01 | 240,210 | +1.30(+1.47%) |
Feb 03, 2022 | 90.01 | 88.55 | 88.71 | 219,923 | -3.11(-3.39%) | |
Feb 02, 2022 | 93.86 | 94.07 | 90.15 | 91.82 | 314,183 | -0.07(-0.08%) |
Feb 01, 2022 | 93.50 | 93.50 | 90.75 | 91.89 | 341,680 | -0.90(-0.97%) |
Jan 31, 2022 | 86.48 | 92.89 | 92.79 | 484,638 | +6.92(+8.06%) | |
Jan 28, 2022 | 84.41 | 85.87 | 81.58 | 85.87 | 311,023 | +1.50(+1.78%) |
Jan 27, 2022 | 88.17 | 89.30 | 83.69 | 84.37 | 470,464 | -3.33(-3.80%) |
Jan 26, 2022 | 92.53 | 92.53 | 87.07 | 87.70 | 449,098 | +2.04(+2.38%) |
Jan 25, 2022 | 86.97 | 87.36 | 84.22 | 85.66 | 596,013 | -3.43(-3.85%) |
Jan 24, 2022 | 84.56 | 89.38 | 82.92 | 89.09 | 414,454 | +2.82(+3.27%) |
Jan 21, 2022 | 88.40 | 91.48 | 86.19 | 86.27 | 337,874 | -2.43(-2.74%) |
Jan 20, 2022 | 91.95 | 92.56 | 88.48 | 88.70 | 364,769 | -1.95(-2.15%) |
Jan 19, 2022 | 94.24 | 94.86 | 89.72 | 90.65 | 261,277 | -2.25(-2.42%) |
Jan 18, 2022 | 95.55 | 95.55 | 92.51 | 92.90 | 257,894 | -5.02(-5.13%) |
Jan 14, 2022 | 97.92 | 0 | +1.01(+1.04%) | |||
Jan 13, 2022 | 101.10 | 102.17 | 96.74 | 96.91 | 202,860 | -2.36(-2.38%) |
Jan 12, 2022 | 101.32 | 102.04 | 98.41 | 99.27 | 298,569 | -0.64(-0.64%) |
Jan 11, 2022 | 98.55 | 100.78 | 96.68 | 99.91 | 206,842 | +1.29(+1.31%) |
Jan 10, 2022 | 98.90 | 98.90 | 95.13 | 98.62 | 394,630 | -1.50(-1.50%) |
Jan 07, 2022 | 106.96 | 107.48 | 100.11 | 100.12 | 316,486 | -7.22(-6.73%) |
Jan 06, 2022 | 105.17 | 108.14 | 105.13 | 107.34 | 135,433 | +1.14(+1.07%) |
Jan 05, 2022 | 112.27 | 112.40 | 106.04 | 106.20 | 209,578 | -5.71(-5.10%) |
Jan 04, 2022 | 111.52 | 112.81 | 107.57 | 111.91 | 264,618 | +1.07(+0.97%) |