Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 83.70 | 84.81 | 82.00 | 82.22 | 602,190 | -0.99(-1.19%) |
Mar 30, 2022 | 83.52 | 86.41 | 82.57 | 83.21 | 544,324 | -1.55(-1.83%) |
Mar 29, 2022 | 81.06 | 84.99 | 81.06 | 84.76 | 563,222 | +5.01(+6.28%) |
Mar 28, 2022 | 80.05 | 81.43 | 77.49 | 79.75 | 625,474 | -0.40(-0.50%) |
Mar 25, 2022 | 82.53 | 82.95 | 79.75 | 80.15 | 537,335 | -2.03(-2.47%) |
Mar 24, 2022 | 83.19 | 83.23 | 80.87 | 82.18 | 350,366 | -0.22(-0.27%) |
Mar 23, 2022 | 85.42 | 85.42 | 81.74 | 82.40 | 650,549 | -3.09(-3.61%) |
Mar 22, 2022 | 83.09 | 86.30 | 82.70 | 85.49 | 338,870 | +2.41(+2.90%) |
Mar 21, 2022 | 86.64 | 87.12 | 82.55 | 83.08 | 402,616 | -4.59(-5.24%) |
Mar 18, 2022 | 84.16 | 88.25 | 83.95 | 87.67 | 924,061 | +2.76(+3.25%) |
Mar 17, 2022 | 80.88 | 85.41 | 79.60 | 84.91 | 429,322 | +3.76(+4.63%) |
Mar 16, 2022 | 79.58 | 81.86 | 78.05 | 81.15 | 627,157 | +3.83(+4.95%) |
Mar 15, 2022 | 76.17 | 77.94 | 75.07 | 77.32 | 452,970 | +1.50(+1.98%) |
Mar 14, 2022 | 80.15 | 82.64 | 75.19 | 75.82 | 660,102 | -4.96(-6.14%) |
Mar 11, 2022 | 85.44 | 85.68 | 79.99 | 80.78 | 646,362 | -3.87(-4.57%) |
Mar 10, 2022 | 85.63 | 88.02 | 84.47 | 84.65 | 814,013 | -2.35(-2.70%) |
Mar 09, 2022 | 84.77 | 88.14 | 83.97 | 87.00 | 713,451 | +3.80(+4.57%) |
Mar 08, 2022 | 80.81 | 85.91 | 78.90 | 83.20 | 522,687 | +1.74(+2.14%) |
Mar 07, 2022 | 83.39 | 86.47 | 80.63 | 81.46 | 458,801 | -1.55(-1.87%) |
Mar 04, 2022 | 87.26 | 88.87 | 82.63 | 83.01 | 906,892 | -4.48(-5.12%) |
Mar 03, 2022 | 90.03 | 90.22 | 86.18 | 87.49 | 995,777 | -1.66(-1.86%) |
Mar 02, 2022 | 89.57 | 90.74 | 88.11 | 89.15 | 399,187 | -1.06(-1.18%) |
Mar 01, 2022 | 88.77 | 92.47 | 88.21 | 90.21 | 757,950 | +1.92(+2.17%) |
Feb 28, 2022 | 89.85 | 90.81 | 86.95 | 88.29 | 1,064,870 | -0.25(-0.28%) |
Feb 25, 2022 | 88.66 | 88.59 | 86.42 | 88.54 | 902,272 | +0.51(+0.58%) |
Feb 24, 2022 | 82.04 | 88.16 | 81.54 | 88.03 | 1,245,243 | +3.61(+4.28%) |
Feb 23, 2022 | 91.10 | 91.13 | 84.01 | 84.42 | 1,182,557 | -6.24(-6.88%) |
Feb 22, 2022 | 89.87 | 92.76 | 89.66 | 90.66 | 1,256,306 | -0.66(-0.72%) |
Feb 18, 2022 | 91.32 | 0 | +0.30(+0.33%) | |||
Feb 17, 2022 | 93.36 | 96.15 | 90.56 | 91.02 | 1,163,092 | -2.58(-2.76%) |
Feb 16, 2022 | 95.24 | 96.33 | 88.83 | 93.60 | 2,255,179 | -13.79(-12.84%) |
Feb 15, 2022 | 102.91 | 108.59 | 102.91 | 107.39 | 489,993 | +5.92(+5.83%) |
Feb 14, 2022 | 102.76 | 102.92 | 100.83 | 101.47 | 917,390 | -1.45(-1.41%) |
Feb 11, 2022 | 105.44 | 107.63 | 101.56 | 102.92 | 648,736 | -2.81(-2.66%) |
Feb 10, 2022 | 112.06 | 114.72 | 103.91 | 105.73 | 1,070,035 | -8.70(-7.60%) |
Feb 09, 2022 | 107.17 | 114.75 | 107.17 | 114.43 | 543,066 | +8.01(+7.53%) |
Feb 08, 2022 | 109.08 | 110.27 | 98.55 | 106.42 | 2,750,561 | -14.28(-11.83%) |
Feb 07, 2022 | 120.28 | 124.81 | 119.96 | 120.70 | 562,787 | +0.80(+0.67%) |
Feb 04, 2022 | 118.45 | 121.43 | 117.63 | 119.90 | 384,195 | +2.05(+1.74%) |
Feb 03, 2022 | 116.72 | 119.99 | 117.85 | 502,505 | -0.24(-0.20%) | |
Feb 02, 2022 | 122.44 | 122.49 | 116.55 | 118.09 | 444,985 | -4.93(-4.01%) |
Feb 01, 2022 | 122.48 | 124.41 | 119.44 | 123.02 | 650,072 | +3.72(+3.12%) |
Jan 31, 2022 | 113.59 | 119.43 | 119.30 | 675,090 | +6.35(+5.62%) | |
Jan 28, 2022 | 108.69 | 112.97 | 106.14 | 112.95 | 508,072 | +5.12(+4.75%) |
Jan 27, 2022 | 114.63 | 115.75 | 107.11 | 107.83 | 510,982 | -5.12(-4.53%) |
Jan 26, 2022 | 115.28 | 119.82 | 111.37 | 112.95 | 401,572 | -1.09(-0.96%) |
Jan 25, 2022 | 112.94 | 116.40 | 109.52 | 114.04 | 532,266 | -1.73(-1.49%) |
Jan 24, 2022 | 112.80 | 116.14 | 108.00 | 115.77 | 732,370 | +1.74(+1.53%) |
Jan 21, 2022 | 117.43 | 120.00 | 113.01 | 114.03 | 595,414 | -4.31(-3.64%) |
Jan 20, 2022 | 123.15 | 124.82 | 117.51 | 118.34 | 611,167 | -2.47(-2.04%) |
Jan 19, 2022 | 116.07 | 123.83 | 116.07 | 120.81 | 761,791 | +4.83(+4.16%) |
Jan 18, 2022 | 120.49 | 121.78 | 115.63 | 115.98 | 784,926 | -8.33(-6.70%) |
Jan 14, 2022 | 124.31 | 0 | +5.57(+4.69%) | |||
Jan 13, 2022 | 122.03 | 122.69 | 115.57 | 118.74 | 607,067 | -3.82(-3.12%) |
Jan 12, 2022 | 126.71 | 127.63 | 122.12 | 122.56 | 366,431 | -4.72(-3.71%) |
Jan 11, 2022 | 123.49 | 131.00 | 123.25 | 127.28 | 379,171 | +2.73(+2.19%) |
Jan 10, 2022 | 131.64 | 131.64 | 117.78 | 124.55 | 1,164,810 | -8.06(-6.08%) |
Jan 07, 2022 | 135.94 | 140.64 | 132.40 | 132.61 | 313,962 | -4.44(-3.24%) |
Jan 06, 2022 | 138.64 | 138.98 | 131.27 | 137.05 | 410,419 | -0.59(-0.43%) |
Jan 05, 2022 | 142.33 | 143.92 | 136.84 | 137.64 | 576,549 | -4.15(-2.93%) |
Jan 04, 2022 | 147.73 | 149.99 | 140.40 | 141.79 | 446,157 | -9.18(-6.08%) |