Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 104.86 | 105.53 | 101.54 | 102.64 | 741,425 | -2.29(-2.18%) |
Mar 30, 2022 | 105.01 | 109.00 | 103.05 | 104.93 | 571,225 | +3.37(+3.32%) |
Mar 29, 2022 | 101.04 | 104.79 | 99.79 | 101.56 | 334,299 | +2.45(+2.47%) |
Mar 28, 2022 | 96.35 | 99.36 | 94.11 | 99.11 | 566,784 | +3.30(+3.44%) |
Mar 25, 2022 | 100.05 | 100.12 | 94.88 | 95.81 | 185,407 | -3.67(-3.69%) |
Mar 24, 2022 | 98.37 | 99.86 | 94.51 | 99.48 | 242,797 | +1.26(+1.28%) |
Mar 23, 2022 | 101.46 | 101.97 | 97.51 | 98.22 | 313,078 | -3.34(-3.29%) |
Mar 22, 2022 | 97.71 | 101.84 | 96.37 | 101.56 | 299,834 | +3.83(+3.92%) |
Mar 21, 2022 | 101.86 | 102.00 | 96.80 | 97.73 | 301,814 | -4.61(-4.50%) |
Mar 18, 2022 | 97.78 | 102.68 | 97.78 | 102.34 | 319,693 | +3.17(+3.20%) |
Mar 17, 2022 | 95.19 | 100.75 | 94.66 | 99.17 | 363,659 | +3.76(+3.94%) |
Mar 16, 2022 | 87.59 | 95.53 | 86.75 | 95.41 | 513,332 | +10.14(+11.89%) |
Mar 15, 2022 | 84.64 | 85.98 | 81.00 | 85.27 | 497,464 | +0.91(+1.08%) |
Mar 14, 2022 | 91.43 | 91.75 | 83.56 | 84.36 | 410,942 | -7.37(-8.03%) |
Mar 11, 2022 | 98.21 | 98.21 | 91.72 | 91.73 | 321,561 | -5.75(-5.90%) |
Mar 10, 2022 | 100.69 | 101.68 | 96.75 | 97.48 | 308,477 | -5.18(-5.05%) |
Mar 09, 2022 | 102.15 | 105.94 | 101.24 | 102.66 | 425,347 | +3.41(+3.44%) |
Mar 08, 2022 | 96.49 | 99.85 | 94.98 | 99.25 | 350,319 | +1.54(+1.58%) |
Mar 07, 2022 | 98.13 | 98.75 | 94.90 | 97.71 | 579,609 | -0.51(-0.52%) |
Mar 04, 2022 | 102.00 | 104.39 | 96.83 | 98.22 | 638,516 | -4.78(-4.64%) |
Mar 03, 2022 | 108.48 | 108.92 | 102.66 | 103.00 | 608,099 | -4.59(-4.27%) |
Mar 02, 2022 | 109.31 | 110.42 | 104.71 | 107.59 | 898,162 | -2.15(-1.96%) |
Mar 01, 2022 | 95.49 | 112.51 | 95.11 | 109.74 | 1,600,902 | +14.51(+15.24%) |
Feb 28, 2022 | 93.00 | 95.95 | 91.51 | 95.23 | 769,687 | +1.74(+1.86%) |
Feb 25, 2022 | 91.25 | 93.85 | 89.25 | 93.49 | 371,584 | +2.98(+3.29%) |
Feb 24, 2022 | 80.00 | 91.09 | 78.81 | 90.51 | 605,392 | +7.16(+8.59%) |
Feb 23, 2022 | 87.81 | 87.81 | 82.99 | 83.35 | 303,267 | -3.49(-4.02%) |
Feb 22, 2022 | 86.88 | 89.29 | 86.28 | 86.84 | 321,943 | -1.00(-1.14%) |
Feb 18, 2022 | 87.84 | 0 | -3.18(-3.49%) | |||
Feb 17, 2022 | 96.52 | 96.52 | 90.21 | 91.02 | 385,420 | -5.94(-6.13%) |
Feb 16, 2022 | 99.28 | 99.28 | 94.19 | 96.96 | 337,530 | -3.31(-3.30%) |
Feb 15, 2022 | 96.82 | 101.06 | 96.82 | 100.27 | 542,376 | +4.80(+5.03%) |
Feb 14, 2022 | 94.99 | 97.40 | 94.57 | 95.47 | 256,115 | -0.02(-0.02%) |
Feb 11, 2022 | 95.77 | 97.39 | 94.08 | 95.49 | 344,266 | +0.10(+0.10%) |
Feb 10, 2022 | 94.89 | 97.54 | 93.26 | 95.39 | 421,478 | -1.37(-1.42%) |
Feb 09, 2022 | 95.81 | 97.11 | 93.60 | 96.76 | 352,454 | +2.69(+2.86%) |
Feb 08, 2022 | 91.25 | 94.18 | 89.82 | 94.07 | 264,180 | +2.89(+3.17%) |
Feb 07, 2022 | 89.92 | 92.01 | 89.62 | 91.18 | 302,004 | +1.35(+1.50%) |
Feb 04, 2022 | 90.49 | 90.80 | 87.92 | 89.83 | 427,935 | +0.03(+0.03%) |
Feb 03, 2022 | 89.95 | 91.46 | 89.80 | 301,533 | -1.73(-1.89%) | |
Feb 02, 2022 | 94.45 | 94.45 | 90.27 | 91.53 | 358,911 | -2.38(-2.53%) |
Feb 01, 2022 | 93.02 | 94.06 | 90.49 | 93.91 | 380,264 | +0.88(+0.95%) |
Jan 31, 2022 | 88.72 | 93.03 | 608,081 | +4.45(+5.02%) | ||
Jan 28, 2022 | 82.68 | 88.65 | 81.90 | 88.58 | 576,010 | +5.39(+6.48%) |
Jan 27, 2022 | 86.36 | 86.98 | 82.30 | 83.19 | 350,035 | -1.54(-1.82%) |
Jan 26, 2022 | 85.35 | 88.02 | 83.80 | 84.73 | 570,529 | +0.86(+1.03%) |
Jan 25, 2022 | 87.28 | 88.07 | 83.74 | 83.87 | 556,790 | -4.51(-5.10%) |
Jan 24, 2022 | 85.33 | 88.71 | 82.73 | 88.38 | 536,776 | +1.55(+1.79%) |
Jan 21, 2022 | 87.40 | 88.46 | 85.56 | 86.83 | 542,452 | -1.91(-2.15%) |
Jan 20, 2022 | 91.01 | 94.55 | 88.52 | 88.74 | 753,282 | -0.69(-0.77%) |
Jan 19, 2022 | 88.89 | 91.35 | 87.60 | 89.43 | 450,559 | +0.94(+1.06%) |
Jan 18, 2022 | 89.28 | 91.85 | 87.91 | 88.49 | 366,215 | -2.74(-3.00%) |
Jan 14, 2022 | 91.23 | 0 | -4.91(-5.11%) | |||
Jan 13, 2022 | 95.95 | 98.69 | 94.57 | 96.14 | 1,047,026 | -0.31(-0.32%) |
Jan 12, 2022 | 98.55 | 101.63 | 96.28 | 96.45 | 1,319,177 | -1.77(-1.80%) |
Jan 11, 2022 | 88.50 | 98.52 | 87.11 | 98.22 | 1,129,358 | +9.68(+10.93%) |
Jan 10, 2022 | 86.80 | 88.64 | 80.08 | 88.54 | 1,399,929 | -0.53(-0.60%) |
Jan 07, 2022 | 87.59 | 91.15 | 87.50 | 89.07 | 630,794 | +0.54(+0.61%) |
Jan 06, 2022 | 89.99 | 92.03 | 87.17 | 88.53 | 498,730 | -0.90(-1.01%) |
Jan 05, 2022 | 92.64 | 94.17 | 89.20 | 89.43 | 547,685 | -4.16(-4.44%) |
Jan 04, 2022 | 95.08 | 95.08 | 90.67 | 93.59 | 494,130 | -1.45(-1.53%) |