Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 87.01 | 87.32 | 84.54 | 84.62 | 448,001 | -2.95(-3.37%) |
Mar 30, 2022 | 88.39 | 89.71 | 86.66 | 87.57 | 568,411 | -1.13(-1.28%) |
Mar 29, 2022 | 86.87 | 89.86 | 86.87 | 88.71 | 549,596 | +2.69(+3.12%) |
Mar 28, 2022 | 86.25 | 86.25 | 84.90 | 86.02 | 816,807 | -1.03(-1.18%) |
Mar 25, 2022 | 87.05 | 87.95 | 86.51 | 87.05 | 313,134 | +0.64(+0.75%) |
Mar 24, 2022 | 86.22 | 86.99 | 85.53 | 86.41 | 440,758 | +0.73(+0.85%) |
Mar 23, 2022 | 86.71 | 87.98 | 85.40 | 85.68 | 398,586 | -2.02(-2.31%) |
Mar 22, 2022 | 88.23 | 88.52 | 86.82 | 87.70 | 369,312 | +0.22(+0.25%) |
Mar 21, 2022 | 89.21 | 89.23 | 86.74 | 87.48 | 398,307 | -1.51(-1.70%) |
Mar 18, 2022 | 87.84 | 89.13 | 87.24 | 88.99 | 499,262 | +0.58(+0.66%) |
Mar 17, 2022 | 85.78 | 88.44 | 85.73 | 88.41 | 568,703 | +2.09(+2.42%) |
Mar 16, 2022 | 86.31 | 88.57 | 84.83 | 86.32 | 455,149 | +0.77(+0.90%) |
Mar 15, 2022 | 84.33 | 86.31 | 84.33 | 85.55 | 436,611 | +1.46(+1.74%) |
Mar 14, 2022 | 86.16 | 87.12 | 83.65 | 84.09 | 432,229 | -1.44(-1.68%) |
Mar 11, 2022 | 88.87 | 89.17 | 85.12 | 85.52 | 438,787 | -2.31(-2.63%) |
Mar 10, 2022 | 86.35 | 88.24 | 86.20 | 87.83 | 404,579 | +0.54(+0.62%) |
Mar 09, 2022 | 86.00 | 87.57 | 85.63 | 87.29 | 383,246 | +3.64(+4.36%) |
Mar 08, 2022 | 84.25 | 86.48 | 83.52 | 83.65 | 632,867 | -0.60(-0.71%) |
Mar 07, 2022 | 88.07 | 88.07 | 83.71 | 84.24 | 692,290 | -2.46(-2.83%) |
Mar 04, 2022 | 87.73 | 87.81 | 85.72 | 86.70 | 1,213,341 | -1.77(-2.00%) |
Mar 03, 2022 | 90.66 | 90.78 | 87.73 | 88.47 | 574,598 | -2.09(-2.31%) |
Mar 02, 2022 | 89.00 | 91.33 | 88.34 | 90.56 | 650,747 | +1.98(+2.24%) |
Mar 01, 2022 | 88.66 | 88.94 | 85.67 | 88.58 | 776,870 | +0.35(+0.39%) |
Feb 28, 2022 | 87.31 | 91.32 | 86.81 | 88.23 | 773,927 | -0.21(-0.24%) |
Feb 25, 2022 | 88.45 | 89.27 | 85.53 | 88.44 | 1,453,615 | +8.30(+10.35%) |
Feb 24, 2022 | 78.04 | 80.48 | 77.04 | 80.15 | 1,166,352 | +0.37(+0.47%) |
Feb 23, 2022 | 80.54 | 81.31 | 79.49 | 79.77 | 900,290 | -0.76(-0.94%) |
Feb 22, 2022 | 80.74 | 81.52 | 79.86 | 80.53 | 454,233 | -0.22(-0.27%) |
Feb 18, 2022 | 80.75 | 0 | -0.38(-0.47%) | |||
Feb 17, 2022 | 82.55 | 83.69 | 80.81 | 81.13 | 391,158 | -2.03(-2.44%) |
Feb 16, 2022 | 84.10 | 85.33 | 82.73 | 83.16 | 368,436 | -0.87(-1.03%) |
Feb 15, 2022 | 84.36 | 85.20 | 83.13 | 84.03 | 895,740 | +0.73(+0.88%) |
Feb 14, 2022 | 84.51 | 85.40 | 82.61 | 83.30 | 434,575 | -1.11(-1.32%) |
Feb 11, 2022 | 86.53 | 86.53 | 83.83 | 84.41 | 387,465 | -1.62(-1.89%) |
Feb 10, 2022 | 85.43 | 88.08 | 85.43 | 86.03 | 527,805 | -0.96(-1.10%) |
Feb 09, 2022 | 85.51 | 87.42 | 85.09 | 86.99 | 499,831 | +2.12(+2.49%) |
Feb 08, 2022 | 81.59 | 85.18 | 81.56 | 84.88 | 609,169 | +3.37(+4.13%) |
Feb 07, 2022 | 81.29 | 82.54 | 80.43 | 81.51 | 522,968 | +0.28(+0.35%) |
Feb 04, 2022 | 81.31 | 82.43 | 80.10 | 81.23 | 547,955 | -0.09(-0.11%) |
Feb 03, 2022 | 82.66 | 81.25 | 81.32 | 534,758 | -2.35(-2.81%) | |
Feb 02, 2022 | 85.79 | 86.16 | 82.64 | 83.67 | 648,664 | -1.24(-1.46%) |
Feb 01, 2022 | 85.56 | 86.39 | 84.56 | 84.91 | 469,904 | -0.07(-0.09%) |
Jan 31, 2022 | 83.04 | 84.99 | 84.99 | 616,037 | +0.89(+1.05%) | |
Jan 28, 2022 | 83.09 | 84.14 | 81.87 | 84.10 | 488,584 | +0.80(+0.96%) |
Jan 27, 2022 | 83.73 | 86.23 | 82.79 | 83.30 | 956,801 | +0.59(+0.72%) |
Jan 26, 2022 | 86.50 | 87.33 | 81.64 | 82.70 | 725,816 | -2.45(-2.88%) |
Jan 25, 2022 | 84.80 | 85.83 | 83.54 | 85.16 | 380,605 | -1.02(-1.19%) |
Jan 24, 2022 | 81.99 | 86.60 | 81.85 | 86.18 | 588,521 | +2.73(+3.27%) |
Jan 21, 2022 | 81.31 | 84.57 | 80.40 | 83.45 | 724,415 | +1.39(+1.69%) |
Jan 20, 2022 | 85.82 | 86.61 | 82.04 | 82.06 | 500,890 | -3.84(-4.47%) |
Jan 19, 2022 | 85.38 | 87.21 | 85.20 | 85.91 | 406,057 | +0.76(+0.89%) |
Jan 18, 2022 | 86.92 | 87.32 | 84.98 | 85.15 | 358,340 | -2.77(-3.15%) |
Jan 14, 2022 | 87.91 | 0 | -1.40(-1.56%) | |||
Jan 13, 2022 | 87.54 | 89.52 | 86.98 | 89.31 | 386,431 | +1.93(+2.20%) |
Jan 12, 2022 | 88.19 | 88.89 | 86.51 | 87.39 | 340,056 | -0.43(-0.49%) |
Jan 11, 2022 | 87.66 | 88.12 | 86.58 | 87.81 | 471,861 | +0.25(+0.28%) |
Jan 10, 2022 | 88.33 | 88.44 | 86.37 | 87.57 | 578,165 | -2.41(-2.68%) |
Jan 07, 2022 | 91.40 | 91.85 | 89.91 | 89.98 | 382,647 | -1.83(-2.00%) |
Jan 06, 2022 | 93.40 | 93.40 | 90.77 | 91.81 | 303,575 | -1.00(-1.08%) |
Jan 05, 2022 | 95.33 | 95.69 | 92.61 | 92.82 | 321,772 | -2.42(-2.54%) |
Jan 04, 2022 | 92.90 | 96.06 | 92.90 | 95.23 | 490,438 | +2.50(+2.70%) |