Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.48 | 73.30 | 72.01 | 72.12 | 738,147 | -0.97(-1.33%) |
Mar 30, 2022 | 74.74 | 74.79 | 72.66 | 73.09 | 918,149 | -3.04(-3.99%) |
Mar 29, 2022 | 76.65 | 77.73 | 75.73 | 76.13 | 1,027,883 | +4.04(+5.60%) |
Mar 28, 2022 | 72.20 | 72.32 | 71.22 | 72.09 | 858,702 | -0.22(-0.30%) |
Mar 25, 2022 | 73.34 | 73.70 | 71.96 | 72.31 | 880,616 | -0.78(-1.07%) |
Mar 24, 2022 | 72.74 | 73.97 | 72.41 | 73.09 | 1,018,531 | +0.68(+0.94%) |
Mar 23, 2022 | 72.40 | 73.28 | 72.00 | 72.41 | 477,443 | -0.89(-1.21%) |
Mar 22, 2022 | 73.66 | 74.26 | 72.80 | 73.30 | 483,114 | +0.26(+0.36%) |
Mar 21, 2022 | 73.92 | 74.46 | 72.45 | 73.04 | 664,480 | -1.23(-1.65%) |
Mar 18, 2022 | 71.54 | 74.42 | 71.10 | 74.26 | 1,522,828 | +0.67(+0.91%) |
Mar 17, 2022 | 72.84 | 74.19 | 72.41 | 73.59 | 821,794 | -1.98(-2.62%) |
Mar 16, 2022 | 73.25 | 76.19 | 73.18 | 75.58 | 845,728 | +4.15(+5.81%) |
Mar 15, 2022 | 71.41 | 72.95 | 71.07 | 71.42 | 573,200 | +0.84(+1.19%) |
Mar 14, 2022 | 70.72 | 72.61 | 69.87 | 70.58 | 917,500 | +1.03(+1.48%) |
Mar 11, 2022 | 70.09 | 70.49 | 69.07 | 69.56 | 752,328 | -0.29(-0.42%) |
Mar 10, 2022 | 68.79 | 71.07 | 68.59 | 69.85 | 827,739 | -1.27(-1.79%) |
Mar 09, 2022 | 71.84 | 73.22 | 70.73 | 71.12 | 1,107,563 | +2.20(+3.19%) |
Mar 08, 2022 | 67.40 | 71.84 | 66.34 | 68.92 | 1,572,113 | +2.64(+3.99%) |
Mar 07, 2022 | 71.12 | 71.44 | 66.19 | 66.28 | 973,099 | -5.32(-7.43%) |
Mar 04, 2022 | 72.45 | 72.88 | 70.89 | 71.60 | 1,261,901 | -3.83(-5.07%) |
Mar 03, 2022 | 75.60 | 76.96 | 73.86 | 75.43 | 1,854,696 | -2.58(-3.31%) |
Mar 02, 2022 | 76.59 | 78.44 | 75.90 | 78.01 | 877,273 | +1.67(+2.19%) |
Mar 01, 2022 | 80.50 | 80.57 | 75.28 | 76.34 | 1,226,396 | -6.01(-7.29%) |
Feb 28, 2022 | 81.90 | 84.09 | 81.50 | 82.34 | 908,692 | -3.78(-4.39%) |
Feb 25, 2022 | 84.56 | 86.84 | 84.81 | 86.12 | 898,842 | +0.98(+1.15%) |
Feb 24, 2022 | 82.50 | 85.23 | 81.87 | 85.14 | 1,178,764 | -4.02(-4.51%) |
Feb 23, 2022 | 91.06 | 91.40 | 88.91 | 89.17 | 387,134 | -0.76(-0.84%) |
Feb 22, 2022 | 91.10 | 92.09 | 89.15 | 89.92 | 555,918 | -2.98(-3.21%) |
Feb 18, 2022 | 92.91 | 0 | -0.97(-1.04%) | |||
Feb 17, 2022 | 95.34 | 95.37 | 93.42 | 93.88 | 447,955 | -2.66(-2.75%) |
Feb 16, 2022 | 94.39 | 97.21 | 94.33 | 96.54 | 538,556 | +0.97(+1.02%) |
Feb 15, 2022 | 93.81 | 95.98 | 93.55 | 95.56 | 357,485 | +3.19(+3.45%) |
Feb 14, 2022 | 92.39 | 93.92 | 91.92 | 92.37 | 455,466 | +0.04(+0.04%) |
Feb 11, 2022 | 95.11 | 95.63 | 91.50 | 92.34 | 877,092 | -2.32(-2.45%) |
Feb 10, 2022 | 96.01 | 97.29 | 94.15 | 94.66 | 501,169 | -2.54(-2.61%) |
Feb 09, 2022 | 97.52 | 98.72 | 97.01 | 97.19 | 416,251 | +0.43(+0.44%) |
Feb 08, 2022 | 95.22 | 97.03 | 94.67 | 96.76 | 610,431 | +1.77(+1.86%) |
Feb 07, 2022 | 95.28 | 95.64 | 94.46 | 94.99 | 350,887 | -0.07(-0.08%) |
Feb 04, 2022 | 93.00 | 95.71 | 92.88 | 95.07 | 558,253 | +0.59(+0.62%) |
Feb 03, 2022 | 95.42 | 94.15 | 94.48 | 481,730 | -1.84(-1.91%) | |
Feb 02, 2022 | 94.01 | 96.83 | 93.50 | 96.32 | 942,327 | +1.43(+1.51%) |
Feb 01, 2022 | 93.98 | 95.13 | 93.08 | 94.89 | 736,385 | +2.23(+2.40%) |
Jan 31, 2022 | 89.94 | 92.68 | 92.66 | 1,281,610 | +2.11(+2.32%) | |
Jan 28, 2022 | 90.56 | 91.15 | 87.09 | 90.56 | 1,455,597 | +0.81(+0.91%) |
Jan 27, 2022 | 92.15 | 92.73 | 88.45 | 89.75 | 923,663 | -1.86(-2.03%) |
Jan 26, 2022 | 91.63 | 93.98 | 90.26 | 91.61 | 1,038,421 | +0.06(+0.06%) |
Jan 25, 2022 | 90.51 | 92.68 | 88.61 | 91.55 | 619,462 | +0.06(+0.06%) |
Jan 24, 2022 | 89.56 | 91.62 | 87.51 | 91.49 | 866,169 | -0.89(-0.96%) |
Jan 21, 2022 | 92.53 | 94.11 | 91.93 | 92.38 | 624,282 | -0.24(-0.26%) |
Jan 20, 2022 | 95.42 | 96.20 | 92.50 | 92.63 | 496,955 | -3.06(-3.20%) |
Jan 19, 2022 | 98.26 | 98.55 | 95.35 | 95.69 | 652,197 | -1.97(-2.02%) |
Jan 18, 2022 | 97.75 | 98.80 | 97.02 | 97.66 | 612,174 | -3.42(-3.38%) |
Jan 14, 2022 | 101.08 | 0 | +1.11(+1.11%) | |||
Jan 13, 2022 | 100.21 | 101.63 | 99.64 | 99.96 | 470,025 | +1.24(+1.25%) |
Jan 12, 2022 | 98.30 | 99.66 | 97.84 | 98.73 | 532,793 | -1.52(-1.51%) |
Jan 11, 2022 | 97.77 | 100.39 | 97.32 | 100.24 | 686,053 | +0.80(+0.80%) |
Jan 10, 2022 | 99.07 | 100.08 | 97.37 | 99.45 | 811,270 | +0.59(+0.60%) |
Jan 07, 2022 | 99.61 | 99.84 | 97.58 | 98.86 | 477,380 | +0.33(+0.33%) |
Jan 06, 2022 | 98.48 | 99.05 | 96.86 | 98.53 | 486,417 | -0.29(-0.29%) |
Jan 05, 2022 | 100.52 | 101.31 | 98.60 | 98.82 | 453,063 | -1.10(-1.10%) |
Jan 04, 2022 | 98.52 | 100.52 | 98.41 | 99.92 | 500,450 | +2.32(+2.38%) |