Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 102.00 | 103.11 | 98.16 | 98.17 | 549,721 | -3.82(-3.75%) |
Mar 30, 2022 | 102.33 | 103.16 | 101.58 | 102.00 | 478,366 | -0.58(-0.56%) |
Mar 29, 2022 | 97.91 | 102.68 | 97.80 | 102.58 | 903,387 | +5.53(+5.70%) |
Mar 28, 2022 | 94.69 | 97.06 | 94.34 | 97.05 | 712,246 | +1.98(+2.08%) |
Mar 25, 2022 | 94.99 | 95.90 | 92.81 | 95.07 | 928,424 | -0.05(-0.05%) |
Mar 24, 2022 | 92.93 | 96.48 | 92.20 | 95.12 | 968,973 | +2.76(+2.99%) |
Mar 23, 2022 | 91.97 | 93.35 | 91.45 | 92.36 | 382,671 | -0.16(-0.17%) |
Mar 22, 2022 | 93.92 | 94.25 | 92.27 | 92.51 | 995,020 | -0.99(-1.06%) |
Mar 21, 2022 | 92.03 | 93.94 | 91.71 | 93.50 | 730,788 | +0.85(+0.92%) |
Mar 18, 2022 | 90.09 | 93.57 | 87.67 | 92.65 | 1,548,430 | +2.76(+3.08%) |
Mar 17, 2022 | 89.83 | 90.93 | 88.37 | 89.89 | 1,318,538 | +0.06(+0.07%) |
Mar 16, 2022 | 88.32 | 89.87 | 87.90 | 89.83 | 3,050,419 | +2.11(+2.40%) |
Mar 15, 2022 | 86.09 | 87.80 | 85.89 | 87.72 | 1,707,729 | +1.83(+2.13%) |
Mar 14, 2022 | 85.27 | 86.75 | 84.53 | 85.90 | 949,010 | +0.89(+1.04%) |
Mar 11, 2022 | 86.19 | 86.72 | 84.97 | 85.01 | 357,071 | -1.18(-1.37%) |
Mar 10, 2022 | 85.63 | 86.33 | 85.24 | 86.19 | 257,525 | -0.23(-0.27%) |
Mar 09, 2022 | 88.42 | 88.42 | 85.93 | 86.42 | 340,048 | -0.25(-0.29%) |
Mar 08, 2022 | 85.89 | 87.71 | 85.09 | 86.67 | 465,002 | +0.48(+0.56%) |
Mar 07, 2022 | 87.58 | 88.58 | 86.10 | 86.19 | 519,559 | -1.45(-1.65%) |
Mar 04, 2022 | 86.43 | 87.84 | 86.14 | 87.63 | 405,348 | +0.30(+0.34%) |
Mar 03, 2022 | 88.51 | 88.67 | 87.03 | 87.33 | 477,947 | -0.68(-0.77%) |
Mar 02, 2022 | 86.98 | 88.54 | 86.92 | 88.01 | 321,181 | +1.83(+2.12%) |
Mar 01, 2022 | 87.18 | 87.95 | 85.15 | 86.19 | 775,376 | -0.96(-1.10%) |
Feb 28, 2022 | 87.38 | 88.97 | 86.38 | 87.14 | 277,903 | -1.41(-1.59%) |
Feb 25, 2022 | 85.85 | 88.88 | 85.90 | 88.55 | 806,109 | +2.74(+3.20%) |
Feb 24, 2022 | 83.55 | 86.15 | 83.38 | 85.81 | 593,124 | +0.44(+0.51%) |
Feb 23, 2022 | 84.53 | 86.21 | 84.53 | 85.37 | 934,966 | +1.55(+1.85%) |
Feb 22, 2022 | 86.19 | 87.77 | 83.80 | 83.82 | 1,025,334 | -3.05(-3.52%) |
Feb 18, 2022 | 86.88 | 0 | -0.70(-0.80%) | |||
Feb 17, 2022 | 89.95 | 91.06 | 87.47 | 87.57 | 1,522,235 | +6.51(+8.03%) |
Feb 16, 2022 | 85.03 | 85.41 | 80.95 | 81.07 | 822,983 | -4.93(-5.73%) |
Feb 15, 2022 | 87.52 | 87.52 | 82.33 | 86.00 | 878,174 | +1.75(+2.07%) |
Feb 14, 2022 | 83.84 | 85.41 | 83.72 | 84.25 | 321,634 | +0.42(+0.50%) |
Feb 11, 2022 | 86.34 | 86.34 | 83.45 | 83.83 | 329,525 | -2.63(-3.04%) |
Feb 10, 2022 | 86.81 | 88.52 | 86.14 | 86.46 | 342,714 | -2.03(-2.29%) |
Feb 09, 2022 | 89.78 | 90.80 | 88.05 | 88.48 | 157,577 | -0.44(-0.49%) |
Feb 08, 2022 | 86.09 | 89.03 | 86.09 | 88.92 | 192,795 | +2.83(+3.29%) |
Feb 07, 2022 | 85.80 | 86.75 | 85.16 | 86.09 | 184,551 | -0.34(-0.39%) |
Feb 04, 2022 | 85.46 | 87.19 | 84.80 | 86.43 | 189,364 | +0.32(+0.37%) |
Feb 03, 2022 | 85.26 | 86.61 | 86.11 | 253,938 | -0.23(-0.27%) | |
Feb 02, 2022 | 85.43 | 86.63 | 85.19 | 86.34 | 192,148 | +0.76(+0.89%) |
Feb 01, 2022 | 85.24 | 85.63 | 83.84 | 85.58 | 170,410 | +0.54(+0.63%) |
Jan 31, 2022 | 83.05 | 85.36 | 85.04 | 200,935 | +1.60(+1.91%) | |
Jan 28, 2022 | 81.46 | 83.44 | 80.23 | 83.44 | 204,889 | +2.17(+2.66%) |
Jan 27, 2022 | 81.35 | 82.98 | 80.63 | 81.28 | 260,762 | +0.69(+0.85%) |
Jan 26, 2022 | 83.84 | 84.73 | 79.89 | 80.59 | 296,156 | -1.95(-2.36%) |
Jan 25, 2022 | 84.03 | 84.03 | 81.80 | 82.53 | 218,213 | -2.96(-3.47%) |
Jan 24, 2022 | 81.60 | 86.08 | 81.17 | 85.50 | 270,491 | +2.59(+3.12%) |
Jan 21, 2022 | 83.76 | 86.15 | 82.90 | 82.91 | 216,052 | -0.76(-0.91%) |
Jan 20, 2022 | 84.32 | 85.83 | 83.29 | 83.67 | 276,967 | -0.55(-0.65%) |
Jan 19, 2022 | 83.93 | 85.36 | 83.84 | 84.22 | 216,065 | +0.97(+1.16%) |
Jan 18, 2022 | 84.50 | 84.74 | 83.11 | 83.25 | 198,099 | -2.39(-2.79%) |
Jan 14, 2022 | 85.64 | 0 | -1.35(-1.55%) | |||
Jan 13, 2022 | 88.64 | 89.05 | 86.44 | 86.99 | 143,109 | -1.25(-1.41%) |
Jan 12, 2022 | 89.57 | 90.34 | 88.03 | 88.23 | 170,555 | -0.97(-1.09%) |
Jan 11, 2022 | 90.35 | 90.35 | 88.12 | 89.20 | 183,975 | -0.87(-0.96%) |
Jan 10, 2022 | 89.63 | 90.18 | 88.11 | 90.07 | 186,874 | -0.04(-0.04%) |
Jan 07, 2022 | 92.09 | 92.75 | 90.01 | 90.11 | 167,274 | -2.19(-2.37%) |
Jan 06, 2022 | 92.87 | 93.81 | 92.04 | 92.30 | 198,990 | -1.22(-1.30%) |
Jan 05, 2022 | 96.88 | 97.12 | 93.41 | 93.51 | 188,115 | -3.71(-3.82%) |
Jan 04, 2022 | 96.14 | 97.24 | 95.77 | 97.23 | 119,355 | +0.97(+1.01%) |