Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 91.04 | 91.48 | 89.30 | 89.33 | 220,041 | -2.26(-2.46%) |
Mar 30, 2022 | 92.78 | 93.89 | 90.78 | 91.58 | 209,238 | -2.14(-2.28%) |
Mar 29, 2022 | 92.11 | 94.76 | 92.11 | 93.72 | 222,039 | +2.73(+3.00%) |
Mar 28, 2022 | 90.31 | 92.69 | 88.85 | 90.99 | 251,633 | +0.49(+0.54%) |
Mar 25, 2022 | 91.91 | 91.91 | 88.83 | 90.51 | 228,440 | -1.14(-1.25%) |
Mar 24, 2022 | 91.99 | 92.26 | 89.91 | 91.65 | 231,276 | +0.10(+0.10%) |
Mar 23, 2022 | 90.93 | 91.94 | 89.75 | 91.55 | 165,171 | -0.56(-0.60%) |
Mar 22, 2022 | 91.27 | 92.64 | 90.75 | 92.11 | 172,606 | +1.55(+1.71%) |
Mar 21, 2022 | 90.49 | 91.11 | 88.62 | 90.56 | 189,438 | -0.59(-0.65%) |
Mar 18, 2022 | 88.60 | 91.38 | 88.00 | 91.16 | 365,940 | +2.81(+3.18%) |
Mar 17, 2022 | 87.61 | 88.93 | 87.21 | 88.35 | 255,418 | -0.08(-0.09%) |
Mar 16, 2022 | 84.13 | 88.72 | 83.14 | 88.42 | 522,847 | +5.45(+6.57%) |
Mar 15, 2022 | 82.59 | 83.87 | 81.59 | 82.97 | 296,201 | +0.44(+0.53%) |
Mar 14, 2022 | 82.25 | 84.86 | 81.29 | 82.53 | 338,187 | -0.60(-0.73%) |
Mar 11, 2022 | 88.03 | 88.05 | 82.33 | 83.14 | 337,556 | -4.04(-4.63%) |
Mar 10, 2022 | 84.41 | 87.78 | 83.62 | 87.18 | 306,941 | +1.12(+1.30%) |
Mar 09, 2022 | 84.93 | 86.59 | 84.59 | 86.05 | 217,162 | +2.71(+3.25%) |
Mar 08, 2022 | 82.07 | 84.86 | 81.28 | 83.35 | 281,187 | +1.55(+1.90%) |
Mar 07, 2022 | 87.00 | 87.11 | 81.60 | 81.79 | 411,478 | -4.47(-5.18%) |
Mar 04, 2022 | 86.40 | 87.15 | 83.26 | 86.26 | 484,890 | -0.73(-0.84%) |
Mar 03, 2022 | 86.25 | 87.33 | 84.72 | 86.99 | 344,412 | +1.30(+1.51%) |
Mar 02, 2022 | 85.02 | 86.83 | 83.46 | 85.70 | 419,328 | +0.77(+0.90%) |
Mar 01, 2022 | 87.41 | 87.79 | 84.12 | 84.93 | 297,954 | -1.71(-1.98%) |
Feb 28, 2022 | 85.47 | 87.04 | 85.03 | 86.64 | 338,405 | +0.85(+0.99%) |
Feb 25, 2022 | 85.93 | 86.58 | 84.54 | 85.79 | 290,799 | -0.66(-0.76%) |
Feb 24, 2022 | 79.48 | 87.12 | 78.88 | 86.45 | 321,115 | +4.56(+5.56%) |
Feb 23, 2022 | 85.39 | 85.84 | 81.50 | 81.90 | 313,450 | -3.49(-4.09%) |
Feb 22, 2022 | 87.10 | 88.64 | 84.42 | 85.39 | 694,499 | -1.92(-2.20%) |
Feb 18, 2022 | 87.31 | 0 | -0.34(-0.39%) | |||
Feb 17, 2022 | 84.85 | 89.07 | 84.05 | 87.66 | 349,302 | +2.01(+2.35%) |
Feb 16, 2022 | 87.52 | 87.52 | 84.04 | 85.65 | 439,619 | -2.52(-2.85%) |
Feb 15, 2022 | 85.65 | 88.94 | 85.65 | 88.16 | 260,697 | +3.55(+4.20%) |
Feb 14, 2022 | 84.22 | 87.32 | 84.22 | 84.61 | 302,139 | +0.11(+0.12%) |
Feb 11, 2022 | 82.00 | 85.97 | 81.93 | 84.51 | 371,333 | +2.51(+3.06%) |
Feb 10, 2022 | 87.30 | 88.50 | 79.41 | 82.00 | 570,553 | -7.33(-8.21%) |
Feb 09, 2022 | 91.49 | 92.19 | 88.51 | 89.33 | 380,909 | -0.71(-0.79%) |
Feb 08, 2022 | 87.11 | 90.26 | 87.06 | 90.04 | 249,075 | +2.28(+2.60%) |
Feb 07, 2022 | 86.53 | 89.21 | 86.53 | 87.76 | 228,308 | +1.04(+1.20%) |
Feb 04, 2022 | 86.69 | 87.83 | 84.78 | 86.72 | 180,126 | +0.82(+0.96%) |
Feb 03, 2022 | 87.54 | 85.51 | 85.90 | 158,444 | -3.84(-4.28%) | |
Feb 02, 2022 | 92.81 | 92.81 | 89.06 | 89.73 | 276,335 | -2.50(-2.71%) |
Feb 01, 2022 | 93.16 | 93.22 | 90.33 | 92.23 | 243,513 | -0.57(-0.62%) |
Jan 31, 2022 | 86.29 | 92.86 | 92.81 | 277,162 | +6.63(+7.70%) | |
Jan 28, 2022 | 85.46 | 86.26 | 80.12 | 86.17 | 370,001 | +0.95(+1.11%) |
Jan 27, 2022 | 89.45 | 90.67 | 85.19 | 85.23 | 307,653 | -2.97(-3.36%) |
Jan 26, 2022 | 91.51 | 91.52 | 87.56 | 88.19 | 369,434 | -1.49(-1.66%) |
Jan 25, 2022 | 89.25 | 91.00 | 86.26 | 89.69 | 342,047 | -0.70(-0.77%) |
Jan 24, 2022 | 84.79 | 90.82 | 82.57 | 90.39 | 403,083 | +4.16(+4.83%) |
Jan 21, 2022 | 86.92 | 89.80 | 86.15 | 86.22 | 491,987 | -1.00(-1.15%) |
Jan 20, 2022 | 90.30 | 93.00 | 86.64 | 87.23 | 206,021 | -1.93(-2.17%) |
Jan 19, 2022 | 89.49 | 91.97 | 88.62 | 89.16 | 257,814 | +0.32(+0.36%) |
Jan 18, 2022 | 88.15 | 89.66 | 87.54 | 88.84 | 315,444 | -0.62(-0.70%) |
Jan 14, 2022 | 89.47 | 0 | -1.73(-1.90%) | |||
Jan 13, 2022 | 94.68 | 94.68 | 90.52 | 91.20 | 178,925 | -2.92(-3.10%) |
Jan 12, 2022 | 95.43 | 96.43 | 92.29 | 94.12 | 251,930 | -1.25(-1.31%) |
Jan 11, 2022 | 94.75 | 95.62 | 93.15 | 95.37 | 267,026 | +0.83(+0.88%) |
Jan 10, 2022 | 92.96 | 94.56 | 89.45 | 94.54 | 306,188 | -0.02(-0.02%) |
Jan 07, 2022 | 97.02 | 97.97 | 93.83 | 94.56 | 237,232 | -2.78(-2.86%) |
Jan 06, 2022 | 97.27 | 99.40 | 95.96 | 97.34 | 139,838 | -0.24(-0.25%) |
Jan 05, 2022 | 99.85 | 100.95 | 97.56 | 97.58 | 256,387 | -2.86(-2.85%) |
Jan 04, 2022 | 103.34 | 103.34 | 98.96 | 100.44 | 233,752 | -3.30(-3.18%) |