Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 95.69 | 96.97 | 94.61 | 94.62 | 561,172 | -0.80(-0.84%) |
Mar 30, 2022 | 95.76 | 96.28 | 94.81 | 95.42 | 361,836 | -1.49(-1.54%) |
Mar 29, 2022 | 94.44 | 97.32 | 94.13 | 96.91 | 482,326 | +3.87(+4.16%) |
Mar 28, 2022 | 91.94 | 93.06 | 90.76 | 93.04 | 456,898 | +1.19(+1.30%) |
Mar 25, 2022 | 94.98 | 94.98 | 91.30 | 91.85 | 456,781 | -2.39(-2.54%) |
Mar 24, 2022 | 93.56 | 94.65 | 92.84 | 94.24 | 525,607 | +1.18(+1.27%) |
Mar 23, 2022 | 93.92 | 95.99 | 92.90 | 93.06 | 700,603 | -1.92(-2.02%) |
Mar 22, 2022 | 93.69 | 96.36 | 93.69 | 94.98 | 643,951 | +1.11(+1.18%) |
Mar 21, 2022 | 91.58 | 95.44 | 90.75 | 93.87 | 841,810 | +0.20(+0.21%) |
Mar 18, 2022 | 91.00 | 93.77 | 90.22 | 93.67 | 922,774 | +3.59(+3.99%) |
Mar 17, 2022 | 86.89 | 90.13 | 86.64 | 90.08 | 672,596 | +2.64(+3.02%) |
Mar 16, 2022 | 85.72 | 88.23 | 84.25 | 87.44 | 437,299 | +2.49(+2.93%) |
Mar 15, 2022 | 84.83 | 86.05 | 83.66 | 84.95 | 458,546 | +0.54(+0.64%) |
Mar 14, 2022 | 86.56 | 87.25 | 84.05 | 84.41 | 455,219 | -2.16(-2.50%) |
Mar 11, 2022 | 90.56 | 90.86 | 86.53 | 86.57 | 384,989 | -3.08(-3.44%) |
Mar 10, 2022 | 88.80 | 90.40 | 87.40 | 89.65 | 632,647 | -0.75(-0.83%) |
Mar 09, 2022 | 87.16 | 91.55 | 87.16 | 90.40 | 854,339 | +3.66(+4.22%) |
Mar 08, 2022 | 87.33 | 89.94 | 86.33 | 86.74 | 974,367 | -1.92(-2.17%) |
Mar 07, 2022 | 89.16 | 90.59 | 88.18 | 88.66 | 806,888 | +0.02(+0.02%) |
Mar 04, 2022 | 88.80 | 90.61 | 87.24 | 88.64 | 713,549 | -0.01(-0.01%) |
Mar 03, 2022 | 90.08 | 90.08 | 88.12 | 88.65 | 722,328 | -0.78(-0.87%) |
Mar 02, 2022 | 88.80 | 89.77 | 86.62 | 89.43 | 562,840 | +1.26(+1.43%) |
Mar 01, 2022 | 88.17 | 90.04 | 87.69 | 88.17 | 607,287 | +0.02(+0.02%) |
Feb 28, 2022 | 86.98 | 89.02 | 86.98 | 88.15 | 674,878 | +0.19(+0.22%) |
Feb 25, 2022 | 88.15 | 88.18 | 86.70 | 87.96 | 702,749 | -0.10(-0.11%) |
Feb 24, 2022 | 81.48 | 88.28 | 81.38 | 88.06 | 890,366 | +3.86(+4.58%) |
Feb 23, 2022 | 87.90 | 87.91 | 84.11 | 84.20 | 872,908 | -2.55(-2.94%) |
Feb 22, 2022 | 87.11 | 89.69 | 86.55 | 86.75 | 1,354,644 | -1.06(-1.21%) |
Feb 18, 2022 | 87.81 | 0 | -2.70(-2.98%) | |||
Feb 17, 2022 | 94.58 | 94.58 | 90.39 | 90.51 | 547,466 | -4.94(-5.18%) |
Feb 16, 2022 | 96.11 | 96.11 | 94.51 | 95.45 | 434,465 | -1.05(-1.09%) |
Feb 15, 2022 | 95.98 | 97.11 | 95.15 | 96.50 | 914,937 | +2.03(+2.15%) |
Feb 14, 2022 | 95.31 | 96.95 | 93.70 | 94.47 | 675,613 | -0.55(-0.58%) |
Feb 11, 2022 | 96.37 | 98.62 | 94.58 | 95.02 | 455,045 | -1.15(-1.20%) |
Feb 10, 2022 | 96.26 | 98.49 | 95.36 | 96.17 | 698,844 | -1.91(-1.95%) |
Feb 09, 2022 | 98.13 | 98.71 | 96.96 | 98.08 | 1,084,521 | +1.55(+1.61%) |
Feb 08, 2022 | 96.00 | 97.22 | 95.66 | 96.53 | 600,775 | +0.08(+0.08%) |
Feb 07, 2022 | 96.96 | 98.69 | 96.12 | 96.45 | 543,347 | -0.50(-0.52%) |
Feb 04, 2022 | 96.23 | 98.02 | 95.48 | 96.95 | 550,311 | +0.55(+0.57%) |
Feb 03, 2022 | 98.21 | 96.36 | 96.40 | 376,032 | -4.02(-4.00%) | |
Feb 02, 2022 | 103.03 | 103.11 | 99.94 | 100.42 | 585,958 | -2.18(-2.12%) |
Feb 01, 2022 | 101.23 | 102.92 | 99.00 | 102.60 | 527,649 | +1.76(+1.75%) |
Jan 31, 2022 | 97.22 | 101.13 | 100.84 | 775,911 | +4.08(+4.22%) | |
Jan 28, 2022 | 94.61 | 96.93 | 92.70 | 96.76 | 491,462 | +2.81(+2.99%) |
Jan 27, 2022 | 96.48 | 97.41 | 93.62 | 93.95 | 637,649 | -1.48(-1.55%) |
Jan 26, 2022 | 98.89 | 100.25 | 95.14 | 95.43 | 450,621 | -1.32(-1.36%) |
Jan 25, 2022 | 98.25 | 99.85 | 96.04 | 96.75 | 702,046 | -2.92(-2.93%) |
Jan 24, 2022 | 96.16 | 99.89 | 94.79 | 99.67 | 939,848 | +0.85(+0.86%) |
Jan 21, 2022 | 101.03 | 102.01 | 98.66 | 98.82 | 448,384 | -2.40(-2.37%) |
Jan 20, 2022 | 102.85 | 104.48 | 100.95 | 101.22 | 426,984 | -0.44(-0.43%) |
Jan 19, 2022 | 102.10 | 104.14 | 101.34 | 101.66 | 403,680 | +0.00(+0.00%) |
Jan 18, 2022 | 102.13 | 103.38 | 100.91 | 101.66 | 478,167 | -2.00(-1.93%) |
Jan 14, 2022 | 103.66 | 0 | -0.04(-0.04%) | |||
Jan 13, 2022 | 105.84 | 107.34 | 103.59 | 103.70 | 456,344 | -2.46(-2.32%) |
Jan 12, 2022 | 108.97 | 109.38 | 105.00 | 106.16 | 630,295 | -2.14(-1.98%) |
Jan 11, 2022 | 106.48 | 110.08 | 106.48 | 108.30 | 616,681 | +1.38(+1.29%) |
Jan 10, 2022 | 105.12 | 107.04 | 102.85 | 106.92 | 484,723 | +0.53(+0.50%) |
Jan 07, 2022 | 107.31 | 108.42 | 105.59 | 106.39 | 369,375 | -0.85(-0.79%) |
Jan 06, 2022 | 106.64 | 109.17 | 105.63 | 107.24 | 502,266 | +0.03(+0.03%) |
Jan 05, 2022 | 111.77 | 112.90 | 107.12 | 107.21 | 470,486 | -5.71(-5.06%) |
Jan 04, 2022 | 113.50 | 114.00 | 111.11 | 112.92 | 350,712 | -0.37(-0.33%) |