Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 95.66 | 95.99 | 94.63 | 94.64 | 348,217 | -0.91(-0.96%) |
Mar 30, 2022 | 96.88 | 96.88 | 95.14 | 95.56 | 241,086 | -1.52(-1.57%) |
Mar 29, 2022 | 95.50 | 97.27 | 95.50 | 97.08 | 473,866 | +2.22(+2.34%) |
Mar 28, 2022 | 94.77 | 95.16 | 93.95 | 94.85 | 556,579 | +0.12(+0.13%) |
Mar 25, 2022 | 91.78 | 94.77 | 91.78 | 94.73 | 402,250 | +2.89(+3.14%) |
Mar 24, 2022 | 91.48 | 91.98 | 91.18 | 91.84 | 349,347 | +0.72(+0.79%) |
Mar 23, 2022 | 91.36 | 92.04 | 91.06 | 91.12 | 355,322 | -0.70(-0.76%) |
Mar 22, 2022 | 91.41 | 92.86 | 91.06 | 91.82 | 421,154 | +1.01(+1.11%) |
Mar 21, 2022 | 91.25 | 91.84 | 89.96 | 90.81 | 487,750 | +0.01(+0.01%) |
Mar 18, 2022 | 89.05 | 91.16 | 88.48 | 90.81 | 1,757,763 | +0.68(+0.76%) |
Mar 17, 2022 | 88.38 | 90.77 | 88.38 | 90.12 | 526,313 | +1.21(+1.36%) |
Mar 16, 2022 | 87.88 | 90.02 | 87.41 | 88.91 | 496,846 | +1.87(+2.14%) |
Mar 15, 2022 | 84.90 | 87.42 | 84.56 | 87.05 | 724,479 | +2.12(+2.49%) |
Mar 14, 2022 | 85.56 | 87.17 | 84.69 | 84.93 | 438,520 | +0.15(+0.18%) |
Mar 11, 2022 | 85.72 | 86.55 | 84.73 | 84.78 | 619,293 | -0.68(-0.80%) |
Mar 10, 2022 | 83.52 | 85.64 | 83.39 | 85.46 | 410,456 | +0.62(+0.73%) |
Mar 09, 2022 | 84.64 | 85.30 | 83.28 | 84.84 | 813,691 | +2.37(+2.87%) |
Mar 08, 2022 | 82.60 | 83.53 | 80.10 | 82.48 | 833,565 | +0.68(+0.83%) |
Mar 07, 2022 | 83.67 | 83.70 | 81.77 | 81.79 | 786,345 | -2.64(-3.12%) |
Mar 04, 2022 | 85.88 | 85.88 | 83.66 | 84.43 | 585,602 | -2.50(-2.88%) |
Mar 03, 2022 | 88.37 | 88.72 | 86.11 | 86.93 | 609,333 | -1.11(-1.26%) |
Mar 02, 2022 | 85.50 | 88.30 | 85.50 | 88.04 | 495,012 | +3.18(+3.75%) |
Mar 01, 2022 | 88.56 | 89.28 | 84.17 | 84.85 | 621,683 | -3.89(-4.39%) |
Feb 28, 2022 | 89.23 | 89.57 | 87.55 | 88.75 | 704,257 | -1.57(-1.74%) |
Feb 25, 2022 | 88.77 | 90.40 | 87.99 | 90.31 | 382,328 | +1.82(+2.06%) |
Feb 24, 2022 | 87.10 | 88.61 | 85.75 | 88.49 | 440,051 | -0.42(-0.47%) |
Feb 23, 2022 | 91.07 | 91.07 | 88.76 | 88.92 | 489,796 | -1.38(-1.53%) |
Feb 22, 2022 | 90.28 | 91.07 | 89.03 | 90.30 | 481,356 | -0.73(-0.80%) |
Feb 18, 2022 | 91.02 | 0 | -0.35(-0.39%) | |||
Feb 17, 2022 | 91.57 | 92.20 | 90.83 | 91.38 | 370,510 | -1.10(-1.19%) |
Feb 16, 2022 | 92.26 | 92.59 | 91.54 | 92.48 | 378,427 | +0.06(+0.06%) |
Feb 15, 2022 | 91.72 | 92.56 | 91.54 | 92.42 | 239,713 | +1.40(+1.54%) |
Feb 14, 2022 | 91.07 | 91.66 | 90.37 | 91.02 | 384,844 | -0.21(-0.23%) |
Feb 11, 2022 | 92.11 | 92.56 | 90.79 | 91.24 | 665,894 | -0.70(-0.76%) |
Feb 10, 2022 | 92.63 | 93.91 | 91.74 | 91.94 | 428,271 | -1.42(-1.52%) |
Feb 09, 2022 | 92.66 | 93.41 | 92.50 | 93.35 | 505,457 | +1.74(+1.89%) |
Feb 08, 2022 | 91.37 | 91.87 | 91.04 | 91.62 | 266,290 | +0.39(+0.43%) |
Feb 07, 2022 | 91.07 | 91.82 | 91.07 | 91.23 | 527,515 | -0.08(-0.08%) |
Feb 04, 2022 | 91.85 | 92.77 | 91.19 | 91.30 | 421,186 | -0.76(-0.82%) |
Feb 03, 2022 | 92.74 | 91.66 | 92.06 | 502,107 | -1.07(-1.15%) | |
Feb 02, 2022 | 93.72 | 93.74 | 92.00 | 93.13 | 891,467 | +1.37(+1.49%) |
Feb 01, 2022 | 92.10 | 92.31 | 90.01 | 91.76 | 634,475 | -0.31(-0.33%) |
Jan 31, 2022 | 90.89 | 92.16 | 92.07 | 660,215 | +0.61(+0.67%) | |
Jan 28, 2022 | 90.66 | 91.47 | 89.39 | 91.46 | 339,449 | +0.85(+0.94%) |
Jan 27, 2022 | 91.95 | 93.01 | 89.91 | 90.60 | 535,553 | -0.94(-1.03%) |
Jan 26, 2022 | 92.88 | 93.49 | 91.10 | 91.54 | 622,945 | -0.62(-0.68%) |
Jan 25, 2022 | 91.63 | 92.90 | 90.05 | 92.17 | 448,339 | -0.45(-0.49%) |
Jan 24, 2022 | 90.99 | 92.94 | 90.33 | 92.62 | 834,190 | -0.09(-0.09%) |
Jan 21, 2022 | 93.62 | 94.64 | 92.58 | 92.70 | 444,120 | -1.33(-1.42%) |
Jan 20, 2022 | 94.49 | 96.02 | 93.79 | 94.03 | 491,801 | -1.77(-1.85%) |
Jan 19, 2022 | 97.70 | 98.60 | 95.74 | 95.81 | 488,874 | -2.29(-2.34%) |
Jan 18, 2022 | 100.33 | 100.39 | 96.99 | 98.10 | 513,737 | -3.23(-3.19%) |
Jan 14, 2022 | 101.33 | 0 | +0.21(+0.21%) | |||
Jan 13, 2022 | 101.41 | 102.62 | 100.75 | 101.12 | 296,857 | -0.11(-0.10%) |
Jan 12, 2022 | 101.14 | 102.69 | 100.50 | 101.22 | 302,253 | +0.11(+0.10%) |
Jan 11, 2022 | 100.01 | 101.15 | 99.33 | 101.12 | 298,263 | +1.42(+1.42%) |
Jan 10, 2022 | 98.98 | 99.91 | 98.36 | 99.70 | 350,360 | +0.10(+0.10%) |
Jan 07, 2022 | 100.20 | 100.81 | 99.47 | 99.60 | 220,013 | -0.56(-0.55%) |
Jan 06, 2022 | 100.44 | 101.33 | 99.59 | 100.16 | 228,403 | -0.42(-0.42%) |
Jan 05, 2022 | 102.03 | 102.85 | 100.27 | 100.58 | 347,749 | -1.36(-1.34%) |
Jan 04, 2022 | 102.17 | 102.73 | 101.36 | 101.94 | 325,098 | +0.32(+0.31%) |