Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.68 | 83.36 | 80.29 | 80.56 | 76,484 | -2.41(-2.90%) |
Mar 30, 2022 | 87.22 | 88.00 | 82.62 | 82.97 | 54,172 | -5.07(-5.76%) |
Mar 29, 2022 | 84.83 | 89.00 | 84.83 | 88.04 | 117,491 | +3.96(+4.71%) |
Mar 28, 2022 | 83.96 | 84.08 | 81.72 | 84.08 | 77,026 | +0.48(+0.57%) |
Mar 25, 2022 | 86.61 | 86.61 | 83.32 | 83.60 | 70,830 | -2.36(-2.75%) |
Mar 24, 2022 | 87.29 | 87.29 | 85.10 | 85.96 | 65,683 | -0.62(-0.72%) |
Mar 23, 2022 | 88.47 | 89.28 | 86.02 | 86.58 | 52,959 | -3.02(-3.37%) |
Mar 22, 2022 | 89.30 | 90.84 | 88.81 | 89.60 | 70,954 | +1.66(+1.89%) |
Mar 21, 2022 | 90.09 | 91.40 | 87.27 | 87.94 | 87,900 | -2.87(-3.16%) |
Mar 18, 2022 | 92.58 | 92.58 | 90.25 | 90.81 | 140,647 | -2.09(-2.25%) |
Mar 17, 2022 | 92.79 | 95.48 | 91.29 | 92.90 | 75,242 | -0.72(-0.77%) |
Mar 16, 2022 | 89.44 | 94.50 | 87.93 | 93.62 | 64,775 | +4.61(+5.18%) |
Mar 15, 2022 | 87.21 | 89.10 | 86.41 | 89.01 | 65,400 | +2.45(+2.83%) |
Mar 14, 2022 | 89.81 | 90.07 | 86.42 | 86.56 | 77,323 | -3.24(-3.61%) |
Mar 11, 2022 | 92.45 | 92.45 | 89.13 | 89.80 | 73,926 | -2.30(-2.50%) |
Mar 10, 2022 | 90.81 | 92.17 | 89.01 | 92.10 | 87,327 | +0.24(+0.26%) |
Mar 09, 2022 | 95.84 | 101.50 | 91.48 | 91.86 | 81,856 | -2.17(-2.31%) |
Mar 08, 2022 | 95.49 | 98.74 | 93.57 | 94.03 | 82,035 | -0.54(-0.57%) |
Mar 07, 2022 | 96.26 | 97.72 | 94.51 | 94.57 | 51,016 | -2.00(-2.07%) |
Mar 04, 2022 | 98.51 | 98.75 | 94.95 | 96.57 | 79,590 | -3.33(-3.33%) |
Mar 03, 2022 | 101.83 | 101.94 | 98.91 | 99.90 | 91,213 | -0.96(-0.95%) |
Mar 02, 2022 | 95.48 | 100.97 | 95.03 | 100.86 | 96,502 | +6.34(+6.71%) |
Mar 01, 2022 | 96.69 | 99.60 | 92.91 | 94.52 | 90,434 | -1.66(-1.73%) |
Feb 28, 2022 | 93.82 | 96.49 | 92.61 | 96.18 | 91,495 | +1.08(+1.14%) |
Feb 25, 2022 | 94.48 | 96.25 | 93.51 | 95.10 | 54,707 | +1.10(+1.17%) |
Feb 24, 2022 | 87.57 | 94.09 | 86.98 | 94.00 | 108,409 | +4.49(+5.02%) |
Feb 23, 2022 | 94.46 | 94.46 | 89.00 | 89.51 | 98,631 | -4.44(-4.73%) |
Feb 22, 2022 | 93.36 | 96.19 | 91.65 | 93.95 | 85,718 | -0.56(-0.59%) |
Feb 18, 2022 | 94.51 | 0 | -13.07(-12.15%) | |||
Feb 17, 2022 | 92.29 | 107.97 | 87.93 | 107.58 | 233,267 | +6.87(+6.82%) |
Feb 16, 2022 | 99.00 | 101.00 | 98.03 | 100.71 | 124,110 | +1.13(+1.13%) |
Feb 15, 2022 | 96.50 | 99.71 | 95.99 | 99.58 | 81,724 | +4.84(+5.11%) |
Feb 14, 2022 | 96.04 | 96.36 | 93.44 | 94.74 | 71,629 | -0.67(-0.70%) |
Feb 11, 2022 | 96.59 | 97.75 | 94.76 | 95.41 | 80,748 | +0.01(+0.01%) |
Feb 10, 2022 | 96.95 | 98.89 | 95.00 | 95.40 | 49,175 | -3.14(-3.19%) |
Feb 09, 2022 | 96.64 | 99.34 | 96.37 | 98.54 | 45,621 | +2.28(+2.37%) |
Feb 08, 2022 | 92.82 | 96.67 | 92.82 | 96.26 | 49,139 | +4.08(+4.43%) |
Feb 07, 2022 | 92.51 | 94.92 | 91.66 | 92.18 | 62,216 | -0.97(-1.04%) |
Feb 04, 2022 | 91.94 | 94.25 | 88.70 | 93.15 | 139,389 | +1.15(+1.25%) |
Feb 03, 2022 | 90.95 | 94.31 | 92.00 | 118,669 | -0.08(-0.09%) | |
Feb 02, 2022 | 96.43 | 96.43 | 90.20 | 92.08 | 106,870 | -4.41(-4.57%) |
Feb 01, 2022 | 95.08 | 96.94 | 94.10 | 96.49 | 92,722 | +1.57(+1.65%) |
Jan 31, 2022 | 92.53 | 94.92 | 63,578 | +2.15(+2.32%) | ||
Jan 28, 2022 | 92.71 | 95.79 | 88.93 | 92.77 | 83,232 | +0.65(+0.71%) |
Jan 27, 2022 | 98.21 | 98.21 | 91.48 | 92.12 | 87,923 | -5.92(-6.04%) |
Jan 26, 2022 | 102.70 | 102.70 | 97.66 | 98.04 | 112,162 | -3.12(-3.08%) |
Jan 25, 2022 | 101.79 | 102.90 | 98.75 | 101.16 | 57,838 | -2.02(-1.96%) |
Jan 24, 2022 | 95.71 | 103.91 | 94.58 | 103.18 | 77,372 | +6.68(+6.92%) |
Jan 21, 2022 | 94.85 | 98.15 | 94.85 | 96.50 | 93,659 | +1.50(+1.58%) |
Jan 20, 2022 | 95.94 | 98.81 | 94.56 | 95.00 | 57,865 | -0.87(-0.91%) |
Jan 19, 2022 | 98.32 | 99.00 | 95.69 | 95.87 | 56,445 | -2.21(-2.25%) |
Jan 18, 2022 | 99.09 | 99.32 | 97.05 | 98.08 | 73,975 | -1.42(-1.43%) |
Jan 14, 2022 | 99.50 | 0 | +0.16(+0.16%) | |||
Jan 13, 2022 | 99.58 | 100.17 | 98.19 | 99.34 | 74,569 | +0.27(+0.27%) |
Jan 12, 2022 | 98.97 | 100.20 | 96.00 | 99.07 | 70,918 | +1.04(+1.06%) |
Jan 11, 2022 | 100.33 | 100.82 | 97.60 | 98.03 | 59,792 | -2.03(-2.03%) |
Jan 10, 2022 | 100.07 | 101.17 | 96.38 | 100.06 | 69,186 | -0.78(-0.77%) |
Jan 07, 2022 | 103.38 | 103.79 | 100.53 | 100.84 | 47,439 | -2.32(-2.25%) |
Jan 06, 2022 | 103.82 | 104.89 | 102.80 | 103.16 | 25,878 | -0.15(-0.15%) |
Jan 05, 2022 | 105.68 | 106.76 | 103.31 | 103.31 | 43,849 | -2.97(-2.79%) |
Jan 04, 2022 | 105.10 | 107.96 | 104.84 | 106.28 | 40,751 | +1.61(+1.54%) |