Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 103.61 | 120.90 | 101.08 | 110.37 | 35,039 | +11.44(+11.56%) |
Mar 30, 2022 | 96.98 | 101.92 | 96.27 | 98.93 | 7,555 | +3.51(+3.68%) |
Mar 29, 2022 | 93.86 | 98.67 | 90.87 | 95.42 | 9,055 | +2.73(+2.95%) |
Mar 28, 2022 | 95.55 | 95.94 | 86.19 | 92.69 | 9,204 | -0.78(-0.83%) |
Mar 25, 2022 | 90.22 | 97.22 | 90.09 | 93.47 | 8,769 | +3.77(+4.20%) |
Mar 24, 2022 | 89.44 | 92.17 | 86.19 | 89.70 | 8,818 | +2.60(+2.99%) |
Mar 23, 2022 | 86.58 | 88.14 | 84.24 | 87.10 | 9,148 | +1.82(+2.13%) |
Mar 22, 2022 | 83.46 | 88.14 | 81.51 | 85.28 | 9,577 | +3.64(+4.46%) |
Mar 21, 2022 | 85.02 | 85.28 | 76.96 | 81.64 | 13,278 | -1.95(-2.33%) |
Mar 18, 2022 | 85.41 | 88.14 | 81.38 | 83.59 | 98,398 | -2.08(-2.43%) |
Mar 17, 2022 | 83.20 | 88.01 | 83.20 | 85.67 | 13,530 | +1.82(+2.17%) |
Mar 16, 2022 | 81.64 | 85.40 | 78.13 | 83.85 | 27,646 | +5.72(+7.32%) |
Mar 15, 2022 | 68.64 | 80.08 | 68.64 | 78.13 | 12,616 | +9.62(+14.04%) |
Mar 14, 2022 | 91.00 | 92.30 | 65.00 | 68.51 | 16,659 | -20.80(-23.29%) |
Mar 11, 2022 | 89.70 | 93.60 | 87.10 | 89.31 | 7,556 | +0.91(+1.03%) |
Mar 10, 2022 | 81.90 | 90.61 | 81.25 | 88.40 | 24,703 | +7.80(+9.68%) |
Mar 09, 2022 | 79.17 | 84.24 | 77.09 | 80.60 | 10,947 | +2.86(+3.68%) |
Mar 08, 2022 | 73.06 | 80.99 | 73.06 | 77.74 | 8,977 | +3.12(+4.18%) |
Mar 07, 2022 | 81.51 | 82.29 | 74.36 | 74.62 | 9,934 | +0.00(+0.00%) |
Mar 04, 2022 | 73.84 | 75.53 | 69.94 | 74.62 | 2,523 | +1.95(+2.68%) |
Mar 03, 2022 | 76.31 | 77.35 | 71.76 | 72.67 | 3,941 | -2.99(-3.95%) |
Mar 02, 2022 | 78.91 | 80.34 | 75.66 | 75.66 | 1,558 | -2.60(-3.32%) |
Mar 01, 2022 | 78.39 | 83.06 | 75.11 | 78.26 | 3,805 | +0.52(+0.67%) |
Feb 28, 2022 | 78.13 | 85.80 | 77.35 | 77.74 | 13,141 | +0.39(+0.50%) |
Feb 25, 2022 | 71.37 | 77.35 | 73.71 | 77.35 | 5,170 | +4.55(+6.25%) |
Feb 24, 2022 | 70.46 | 74.10 | 70.12 | 72.80 | 1,693 | -0.39(-0.53%) |
Feb 23, 2022 | 73.71 | 76.83 | 72.41 | 73.19 | 1,313 | +0.00(+0.00%) |
Feb 22, 2022 | 74.23 | 74.30 | 71.11 | 73.19 | 3,112 | -1.04(-1.40%) |
Feb 18, 2022 | 74.23 | 0 | +1.69(+2.33%) | |||
Feb 17, 2022 | 69.29 | 74.49 | 68.90 | 72.54 | 1,634 | +3.38(+4.89%) |
Feb 16, 2022 | 69.16 | 70.04 | 67.34 | 69.16 | 4,070 | -0.13(-0.19%) |
Feb 15, 2022 | 74.10 | 75.27 | 68.51 | 69.29 | 6,385 | -5.07(-6.82%) |
Feb 14, 2022 | 80.08 | 81.90 | 73.45 | 74.36 | 3,028 | -6.89(-8.48%) |
Feb 11, 2022 | 78.00 | 83.83 | 76.05 | 81.25 | 9,429 | +4.03(+5.22%) |
Feb 10, 2022 | 73.58 | 77.35 | 72.80 | 77.22 | 7,529 | +3.77(+5.13%) |
Feb 09, 2022 | 71.24 | 73.58 | 69.03 | 73.45 | 14,646 | +2.73(+3.86%) |
Feb 08, 2022 | 70.98 | 72.02 | 68.94 | 70.72 | 2,842 | +1.04(+1.49%) |
Feb 07, 2022 | 66.95 | 70.73 | 66.95 | 69.68 | 4,681 | +1.43(+2.10%) |
Feb 04, 2022 | 63.96 | 68.25 | 63.96 | 68.25 | 11,231 | +3.64(+5.63%) |
Feb 03, 2022 | 62.40 | 64.74 | 64.61 | 13,761 | +2.47(+3.97%) | |
Feb 02, 2022 | 62.01 | 63.18 | 60.19 | 62.14 | 7,099 | +1.56(+2.58%) |
Feb 01, 2022 | 61.88 | 61.88 | 59.54 | 60.58 | 5,134 | -0.78(-1.27%) |
Jan 31, 2022 | 64.48 | 61.36 | 8,263 | -2.60(-4.07%) | ||
Jan 28, 2022 | 63.05 | 65.00 | 62.40 | 63.96 | 1,961 | +0.39(+0.61%) |
Jan 27, 2022 | 63.44 | 65.00 | 60.45 | 63.57 | 4,688 | +0.91(+1.45%) |
Jan 26, 2022 | 64.09 | 65.00 | 60.65 | 62.66 | 5,704 | +3.38(+5.70%) |
Jan 25, 2022 | 59.67 | 60.58 | 57.46 | 59.28 | 4,267 | -1.82(-2.98%) |
Jan 24, 2022 | 59.80 | 61.88 | 57.20 | 61.10 | 5,041 | -1.17(-1.88%) |
Jan 21, 2022 | 65.52 | 65.52 | 60.71 | 62.27 | 8,482 | -1.95(-3.04%) |
Jan 20, 2022 | 63.70 | 65.66 | 63.70 | 64.22 | 6,728 | +0.39(+0.61%) |
Jan 19, 2022 | 65.00 | 67.16 | 63.70 | 63.83 | 9,295 | -1.95(-2.96%) |
Jan 18, 2022 | 64.87 | 67.73 | 64.61 | 65.78 | 4,083 | -1.82(-2.69%) |
Jan 14, 2022 | 67.60 | 0 | +0.91(+1.36%) | |||
Jan 13, 2022 | 72.02 | 74.23 | 66.30 | 66.69 | 20,879 | -7.02(-9.52%) |
Jan 12, 2022 | 70.59 | 76.44 | 70.33 | 73.71 | 17,673 | +3.90(+5.59%) |
Jan 11, 2022 | 65.00 | 70.33 | 64.49 | 69.81 | 16,612 | +4.55(+6.97%) |
Jan 10, 2022 | 68.38 | 71.11 | 64.42 | 65.26 | 21,513 | -0.39(-0.59%) |
Jan 07, 2022 | 77.61 | 78.39 | 65.65 | 65.65 | 19,646 | -12.35(-15.83%) |
Jan 06, 2022 | 84.63 | 88.36 | 77.48 | 78.00 | 11,267 | -8.58(-9.91%) |
Jan 05, 2022 | 93.86 | 93.86 | 85.28 | 86.58 | 9,231 | -4.16(-4.58%) |
Jan 04, 2022 | 97.50 | 97.50 | 90.09 | 90.74 | 27,663 | -0.26(-0.29%) |