Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 83.71 | 84.07 | 81.98 | 82.07 | 2,328,130 | -1.34(-1.61%) |
Mar 30, 2022 | 85.51 | 85.83 | 82.89 | 83.41 | 1,271,046 | -2.08(-2.43%) |
Mar 29, 2022 | 85.51 | 86.44 | 83.41 | 85.50 | 1,544,764 | +1.15(+1.36%) |
Mar 28, 2022 | 82.62 | 84.43 | 82.39 | 84.35 | 1,442,482 | +1.34(+1.62%) |
Mar 25, 2022 | 85.40 | 85.40 | 80.82 | 83.00 | 2,997,475 | -2.74(-3.19%) |
Mar 24, 2022 | 84.05 | 85.80 | 83.79 | 85.74 | 1,419,802 | +2.29(+2.75%) |
Mar 23, 2022 | 85.28 | 85.28 | 82.89 | 83.45 | 1,530,525 | -2.06(-2.41%) |
Mar 22, 2022 | 84.54 | 85.65 | 83.53 | 85.51 | 1,582,870 | +1.28(+1.52%) |
Mar 21, 2022 | 85.60 | 86.48 | 83.84 | 84.24 | 1,388,861 | -1.23(-1.44%) |
Mar 18, 2022 | 83.02 | 85.70 | 82.78 | 85.47 | 4,353,731 | +2.01(+2.41%) |
Mar 17, 2022 | 81.49 | 83.77 | 80.65 | 83.46 | 1,938,085 | +1.50(+1.84%) |
Mar 16, 2022 | 81.08 | 82.24 | 79.87 | 81.95 | 2,044,789 | +1.66(+2.07%) |
Mar 15, 2022 | 78.42 | 80.63 | 77.97 | 80.29 | 2,389,558 | +2.05(+2.62%) |
Mar 14, 2022 | 79.05 | 79.59 | 76.58 | 78.25 | 2,677,517 | -0.89(-1.12%) |
Mar 11, 2022 | 81.05 | 81.32 | 78.17 | 79.13 | 2,064,924 | -1.26(-1.57%) |
Mar 10, 2022 | 80.97 | 81.37 | 79.13 | 80.39 | 2,259,041 | -1.51(-1.85%) |
Mar 09, 2022 | 83.16 | 83.51 | 79.06 | 81.91 | 4,223,512 | -0.16(-0.20%) |
Mar 08, 2022 | 91.15 | 93.76 | 81.76 | 82.07 | 5,744,612 | -8.63(-9.51%) |
Mar 07, 2022 | 92.67 | 94.60 | 90.62 | 90.70 | 1,700,953 | -2.80(-2.99%) |
Mar 04, 2022 | 93.59 | 94.60 | 92.27 | 93.50 | 1,756,795 | -1.34(-1.41%) |
Mar 03, 2022 | 96.02 | 96.61 | 94.33 | 94.84 | 1,049,305 | -0.94(-0.98%) |
Mar 02, 2022 | 91.88 | 96.13 | 91.81 | 95.78 | 1,823,024 | +4.60(+5.05%) |
Mar 01, 2022 | 93.15 | 94.49 | 90.67 | 91.18 | 1,845,515 | -2.30(-2.46%) |
Feb 28, 2022 | 93.50 | 94.73 | 92.05 | 93.48 | 2,220,251 | -1.58(-1.66%) |
Feb 25, 2022 | 93.85 | 95.18 | 92.88 | 95.06 | 2,109,256 | +1.58(+1.69%) |
Feb 24, 2022 | 90.98 | 93.63 | 90.10 | 93.48 | 3,253,961 | -1.51(-1.59%) |
Feb 23, 2022 | 97.85 | 98.44 | 94.72 | 94.99 | 3,109,912 | -2.28(-2.35%) |
Feb 22, 2022 | 97.15 | 98.23 | 95.55 | 97.28 | 3,830,176 | -1.17(-1.19%) |
Feb 18, 2022 | 98.45 | 0 | -2.31(-2.29%) | |||
Feb 17, 2022 | 101.10 | 102.06 | 100.32 | 100.76 | 1,348,392 | -0.60(-0.59%) |
Feb 16, 2022 | 99.13 | 102.06 | 98.85 | 101.35 | 1,466,768 | +1.75(+1.76%) |
Feb 15, 2022 | 97.70 | 100.04 | 97.00 | 99.61 | 1,329,597 | +3.43(+3.57%) |
Feb 14, 2022 | 98.19 | 98.45 | 95.53 | 96.17 | 1,975,391 | -2.34(-2.37%) |
Feb 11, 2022 | 100.20 | 101.16 | 97.97 | 98.51 | 1,914,067 | -1.24(-1.24%) |
Feb 10, 2022 | 100.42 | 102.85 | 99.28 | 99.75 | 1,979,831 | -1.81(-1.78%) |
Feb 09, 2022 | 101.67 | 101.83 | 99.91 | 101.56 | 1,354,091 | +1.21(+1.21%) |
Feb 08, 2022 | 99.33 | 100.62 | 98.49 | 100.35 | 1,417,327 | +1.18(+1.19%) |
Feb 07, 2022 | 99.35 | 99.71 | 98.32 | 99.17 | 1,516,453 | +0.65(+0.66%) |
Feb 04, 2022 | 97.69 | 99.59 | 96.78 | 98.52 | 1,431,720 | +0.50(+0.51%) |
Feb 03, 2022 | 98.42 | 99.63 | 97.96 | 98.02 | 1,727,426 | -2.01(-2.01%) |
Feb 02, 2022 | 97.93 | 100.23 | 97.36 | 100.03 | 2,289,393 | +2.20(+2.25%) |
Feb 01, 2022 | 97.09 | 98.54 | 95.60 | 97.83 | 2,130,427 | +0.73(+0.76%) |
Jan 31, 2022 | 96.51 | 97.09 | 4,216,171 | +0.12(+0.12%) | ||
Jan 28, 2022 | 92.98 | 96.84 | 91.21 | 96.98 | 4,249,735 | +3.03(+3.22%) |
Jan 27, 2022 | 97.22 | 106.05 | 92.90 | 93.95 | 13,181,919 | +6.68(+7.65%) |
Jan 26, 2022 | 88.66 | 89.66 | 85.94 | 87.27 | 4,037,437 | +1.39(+1.61%) |
Jan 25, 2022 | 86.22 | 87.34 | 83.27 | 85.89 | 2,564,777 | -2.16(-2.45%) |
Jan 24, 2022 | 84.90 | 88.25 | 83.30 | 88.04 | 3,351,177 | +1.49(+1.72%) |
Jan 21, 2022 | 89.91 | 90.21 | 86.31 | 86.56 | 3,018,708 | -4.45(-4.89%) |
Jan 20, 2022 | 94.10 | 94.23 | 90.83 | 91.01 | 2,381,142 | -1.75(-1.89%) |
Jan 19, 2022 | 96.10 | 96.36 | 92.51 | 92.75 | 2,276,259 | -2.81(-2.94%) |
Jan 18, 2022 | 97.99 | 98.16 | 95.16 | 95.56 | 1,742,695 | -3.39(-3.42%) |
Jan 14, 2022 | 98.95 | 0 | -1.49(-1.48%) | |||
Jan 13, 2022 | 103.30 | 103.50 | 100.07 | 100.44 | 1,318,830 | -2.17(-2.11%) |
Jan 12, 2022 | 102.11 | 103.71 | 101.45 | 102.60 | 1,419,403 | +1.37(+1.35%) |
Jan 11, 2022 | 103.53 | 104.21 | 98.44 | 101.24 | 2,652,475 | -2.45(-2.36%) |
Jan 10, 2022 | 99.68 | 103.83 | 99.07 | 103.68 | 2,831,392 | +3.14(+3.12%) |
Jan 07, 2022 | 101.49 | 102.08 | 99.70 | 100.55 | 1,657,033 | -1.29(-1.26%) |
Jan 06, 2022 | 103.91 | 104.66 | 101.51 | 101.83 | 1,814,236 | -2.11(-2.03%) |
Jan 05, 2022 | 105.09 | 106.63 | 103.57 | 103.95 | 2,512,165 | -1.19(-1.13%) |
Jan 04, 2022 | 103.01 | 105.57 | 102.67 | 105.13 | 1,754,619 | +2.59(+2.53%) |