Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 93.81 | 95.13 | 92.78 | 92.89 | 189,120 | -1.17(-1.24%) |
Mar 30, 2022 | 97.43 | 97.59 | 93.33 | 94.05 | 207,089 | -3.02(-3.11%) |
Mar 29, 2022 | 96.53 | 97.97 | 94.55 | 97.07 | 215,041 | +1.66(+1.74%) |
Mar 28, 2022 | 96.31 | 96.55 | 94.51 | 95.41 | 154,976 | -1.60(-1.65%) |
Mar 25, 2022 | 95.47 | 97.12 | 94.70 | 97.01 | 135,181 | +2.04(+2.14%) |
Mar 24, 2022 | 94.71 | 95.36 | 93.22 | 94.97 | 133,914 | +1.26(+1.35%) |
Mar 23, 2022 | 96.89 | 96.89 | 93.33 | 93.71 | 143,636 | -3.58(-3.68%) |
Mar 22, 2022 | 97.00 | 98.42 | 96.72 | 97.29 | 208,421 | +1.18(+1.22%) |
Mar 21, 2022 | 96.43 | 97.48 | 95.08 | 96.11 | 291,101 | +0.51(+0.53%) |
Mar 18, 2022 | 97.50 | 97.50 | 94.89 | 95.60 | 686,746 | -0.96(-0.99%) |
Mar 17, 2022 | 96.32 | 97.22 | 94.80 | 96.56 | 190,446 | -1.04(-1.07%) |
Mar 16, 2022 | 97.13 | 98.31 | 94.55 | 97.60 | 241,286 | +1.60(+1.66%) |
Mar 15, 2022 | 96.71 | 97.97 | 94.56 | 96.00 | 158,259 | +0.06(+0.06%) |
Mar 14, 2022 | 96.08 | 97.64 | 95.25 | 95.95 | 214,989 | +1.07(+1.13%) |
Mar 11, 2022 | 94.33 | 96.08 | 94.33 | 94.88 | 190,636 | +1.23(+1.32%) |
Mar 10, 2022 | 91.76 | 93.87 | 91.35 | 93.64 | 153,401 | +0.55(+0.59%) |
Mar 09, 2022 | 94.68 | 95.72 | 93.02 | 93.10 | 222,081 | +0.76(+0.83%) |
Mar 08, 2022 | 91.72 | 94.71 | 91.32 | 92.33 | 233,143 | +1.63(+1.80%) |
Mar 07, 2022 | 92.77 | 93.79 | 90.49 | 90.70 | 199,001 | -2.89(-3.08%) |
Mar 04, 2022 | 94.04 | 96.26 | 92.34 | 93.59 | 153,530 | -2.20(-2.30%) |
Mar 03, 2022 | 96.77 | 96.77 | 95.13 | 95.79 | 178,120 | -0.84(-0.87%) |
Mar 02, 2022 | 92.38 | 97.33 | 92.38 | 96.63 | 239,070 | +4.78(+5.21%) |
Mar 01, 2022 | 96.13 | 96.36 | 90.97 | 91.85 | 681,689 | -5.16(-5.32%) |
Feb 28, 2022 | 95.89 | 97.33 | 95.68 | 97.01 | 220,628 | -0.78(-0.80%) |
Feb 25, 2022 | 94.47 | 97.86 | 95.63 | 97.79 | 170,094 | +3.53(+3.75%) |
Feb 24, 2022 | 91.87 | 94.54 | 91.08 | 94.26 | 301,380 | -0.47(-0.49%) |
Feb 23, 2022 | 97.34 | 98.18 | 94.36 | 94.72 | 150,980 | -1.88(-1.94%) |
Feb 22, 2022 | 96.70 | 97.58 | 95.79 | 96.60 | 179,604 | -0.63(-0.65%) |
Feb 18, 2022 | 97.23 | 0 | +0.29(+0.29%) | |||
Feb 17, 2022 | 97.93 | 98.48 | 96.72 | 96.94 | 229,270 | -2.06(-2.08%) |
Feb 16, 2022 | 98.02 | 99.41 | 94.77 | 99.00 | 191,050 | -0.12(-0.12%) |
Feb 15, 2022 | 98.18 | 99.69 | 91.56 | 99.12 | 227,127 | +1.63(+1.67%) |
Feb 14, 2022 | 98.12 | 99.16 | 96.89 | 97.49 | 218,762 | -0.53(-0.54%) |
Feb 11, 2022 | 97.60 | 99.56 | 97.04 | 98.03 | 263,688 | +0.12(+0.13%) |
Feb 10, 2022 | 98.04 | 99.22 | 97.41 | 97.90 | 321,643 | -0.41(-0.42%) |
Feb 09, 2022 | 99.72 | 101.03 | 98.00 | 98.31 | 200,056 | -1.09(-1.09%) |
Feb 08, 2022 | 98.29 | 99.86 | 97.90 | 99.40 | 199,821 | +1.74(+1.78%) |
Feb 07, 2022 | 98.51 | 99.51 | 97.15 | 97.66 | 157,506 | -0.77(-0.78%) |
Feb 04, 2022 | 96.01 | 99.06 | 95.78 | 98.43 | 224,828 | +2.42(+2.52%) |
Feb 03, 2022 | 96.54 | 96.01 | 217,355 | -0.82(-0.85%) | ||
Feb 02, 2022 | 97.14 | 97.14 | 95.18 | 96.83 | 256,477 | -0.20(-0.21%) |
Feb 01, 2022 | 93.99 | 97.17 | 93.07 | 97.03 | 325,110 | +3.27(+3.48%) |
Jan 31, 2022 | 92.56 | 93.76 | 2,323,310 | +0.22(+0.23%) | ||
Jan 28, 2022 | 91.52 | 93.67 | 90.90 | 93.54 | 479,509 | +2.01(+2.20%) |
Jan 27, 2022 | 93.05 | 95.68 | 90.97 | 91.53 | 501,326 | -0.08(-0.08%) |
Jan 26, 2022 | 95.24 | 96.83 | 90.69 | 91.61 | 477,916 | -5.01(-5.18%) |
Jan 25, 2022 | 97.07 | 98.05 | 94.83 | 96.62 | 532,131 | -1.70(-1.73%) |
Jan 24, 2022 | 94.30 | 98.77 | 94.18 | 98.32 | 310,852 | +2.58(+2.70%) |
Jan 21, 2022 | 95.39 | 97.65 | 95.30 | 95.74 | 348,986 | -0.58(-0.60%) |
Jan 20, 2022 | 99.05 | 99.95 | 96.23 | 96.32 | 380,077 | -2.66(-2.68%) |
Jan 19, 2022 | 104.41 | 104.41 | 98.91 | 98.98 | 537,412 | -5.12(-4.92%) |
Jan 18, 2022 | 106.38 | 106.89 | 103.85 | 104.10 | 184,100 | -2.00(-1.88%) |
Jan 14, 2022 | 106.10 | 0 | +0.82(+0.78%) | |||
Jan 13, 2022 | 105.00 | 105.96 | 104.36 | 105.28 | 119,651 | +0.69(+0.65%) |
Jan 12, 2022 | 104.86 | 105.52 | 103.64 | 104.60 | 191,777 | +0.18(+0.17%) |
Jan 11, 2022 | 104.25 | 104.55 | 102.57 | 104.42 | 225,868 | +0.72(+0.69%) |
Jan 10, 2022 | 104.44 | 105.08 | 102.72 | 103.70 | 263,317 | -0.62(-0.59%) |
Jan 07, 2022 | 105.31 | 106.11 | 104.27 | 104.32 | 213,449 | -0.52(-0.50%) |
Jan 06, 2022 | 102.50 | 105.19 | 101.98 | 104.85 | 220,416 | +3.59(+3.55%) |
Jan 05, 2022 | 103.28 | 103.93 | 101.14 | 101.26 | 253,351 | -1.72(-1.67%) |
Jan 04, 2022 | 100.30 | 104.44 | 100.30 | 102.98 | 467,014 | +0.67(+0.65%) |