Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 91.99 | 96.65 | 90.71 | 95.11 | 806,213 | +3.46(+3.78%) |
Mar 30, 2022 | 95.85 | 95.85 | 89.00 | 91.65 | 399,591 | -5.19(-5.36%) |
Mar 29, 2022 | 94.38 | 97.96 | 94.25 | 96.84 | 731,629 | +3.78(+4.06%) |
Mar 28, 2022 | 94.64 | 95.34 | 88.86 | 93.06 | 491,246 | +0.01(+0.01%) |
Mar 25, 2022 | 97.35 | 97.35 | 89.95 | 93.05 | 717,971 | -7.34(-7.31%) |
Mar 24, 2022 | 97.40 | 100.83 | 96.05 | 100.39 | 999,747 | +3.98(+4.13%) |
Mar 23, 2022 | 92.69 | 101.49 | 90.40 | 96.41 | 472,550 | +1.89(+2.00%) |
Mar 22, 2022 | 89.63 | 97.88 | 88.03 | 94.52 | 630,197 | +4.89(+5.46%) |
Mar 21, 2022 | 93.19 | 93.29 | 85.46 | 89.63 | 446,724 | +0.95(+1.07%) |
Mar 18, 2022 | 80.94 | 91.60 | 79.55 | 88.68 | 779,508 | +7.39(+9.09%) |
Mar 17, 2022 | 78.28 | 82.15 | 77.69 | 81.29 | 586,754 | +2.70(+3.44%) |
Mar 16, 2022 | 70.88 | 78.78 | 70.07 | 78.59 | 473,865 | +10.48(+15.39%) |
Mar 15, 2022 | 67.89 | 69.57 | 64.81 | 68.11 | 343,269 | +1.12(+1.67%) |
Mar 14, 2022 | 75.17 | 75.17 | 66.29 | 66.99 | 357,447 | -9.71(-12.66%) |
Mar 11, 2022 | 80.84 | 81.00 | 76.42 | 76.70 | 223,160 | -3.80(-4.72%) |
Mar 10, 2022 | 77.53 | 82.12 | 77.49 | 80.50 | 274,734 | +0.41(+0.51%) |
Mar 09, 2022 | 81.50 | 83.97 | 79.35 | 80.09 | 600,578 | +0.10(+0.13%) |
Mar 08, 2022 | 75.30 | 82.90 | 71.64 | 79.99 | 1,163,075 | +0.96(+1.21%) |
Mar 07, 2022 | 74.70 | 85.62 | 74.00 | 79.03 | 935,974 | +4.35(+5.82%) |
Mar 04, 2022 | 72.00 | 82.00 | 71.26 | 74.68 | 796,165 | +3.30(+4.62%) |
Mar 03, 2022 | 76.47 | 76.80 | 70.67 | 71.38 | 490,930 | -5.59(-7.26%) |
Mar 02, 2022 | 83.50 | 83.50 | 74.28 | 76.97 | 598,406 | -6.36(-7.63%) |
Mar 01, 2022 | 86.74 | 88.44 | 83.05 | 83.33 | 310,633 | -2.96(-3.43%) |
Feb 28, 2022 | 87.20 | 89.56 | 84.69 | 86.29 | 573,341 | -1.67(-1.90%) |
Feb 25, 2022 | 87.45 | 88.57 | 82.18 | 87.96 | 315,788 | +2.20(+2.57%) |
Feb 24, 2022 | 81.23 | 87.11 | 80.23 | 85.76 | 528,084 | +1.51(+1.79%) |
Feb 23, 2022 | 87.51 | 88.32 | 83.17 | 84.25 | 242,803 | -0.94(-1.10%) |
Feb 22, 2022 | 89.47 | 93.25 | 83.60 | 85.19 | 422,678 | -5.81(-6.38%) |
Feb 18, 2022 | 91.00 | 0 | -2.00(-2.15%) | |||
Feb 17, 2022 | 92.60 | 96.97 | 92.41 | 93.00 | 226,318 | -0.63(-0.67%) |
Feb 16, 2022 | 99.26 | 100.60 | 92.93 | 93.63 | 366,873 | -8.04(-7.91%) |
Feb 15, 2022 | 97.53 | 102.19 | 95.71 | 101.67 | 195,432 | +6.51(+6.84%) |
Feb 14, 2022 | 93.35 | 96.79 | 91.63 | 95.16 | 227,710 | +1.16(+1.23%) |
Feb 11, 2022 | 96.32 | 100.57 | 93.38 | 94.00 | 315,355 | -2.41(-2.50%) |
Feb 10, 2022 | 98.21 | 102.43 | 95.81 | 96.41 | 189,469 | -5.13(-5.05%) |
Feb 09, 2022 | 99.55 | 102.15 | 97.98 | 101.54 | 258,967 | +3.26(+3.32%) |
Feb 08, 2022 | 94.11 | 99.10 | 93.67 | 98.28 | 138,955 | +4.04(+4.29%) |
Feb 07, 2022 | 91.55 | 96.15 | 90.23 | 94.24 | 359,523 | +2.76(+3.02%) |
Feb 04, 2022 | 84.20 | 92.69 | 84.00 | 91.48 | 502,652 | +6.95(+8.22%) |
Feb 03, 2022 | 92.51 | 83.09 | 84.53 | 634,044 | -9.29(-9.90%) | |
Feb 02, 2022 | 100.20 | 100.34 | 91.54 | 93.82 | 397,239 | -6.03(-6.04%) |
Feb 01, 2022 | 100.00 | 100.39 | 96.17 | 99.85 | 282,738 | -0.16(-0.16%) |
Jan 31, 2022 | 92.00 | 100.01 | 461,215 | +8.18(+8.91%) | ||
Jan 28, 2022 | 86.98 | 93.78 | 82.51 | 91.83 | 347,316 | +4.95(+5.70%) |
Jan 27, 2022 | 93.18 | 93.21 | 85.27 | 86.88 | 346,597 | -4.99(-5.43%) |
Jan 26, 2022 | 92.49 | 97.75 | 90.75 | 91.87 | 391,883 | +2.36(+2.64%) |
Jan 25, 2022 | 87.00 | 92.80 | 85.26 | 89.51 | 357,861 | +0.51(+0.57%) |
Jan 24, 2022 | 85.00 | 89.25 | 78.05 | 89.00 | 832,438 | +3.29(+3.84%) |
Jan 21, 2022 | 89.93 | 91.06 | 85.00 | 85.71 | 210,071 | -4.22(-4.69%) |
Jan 20, 2022 | 89.60 | 94.83 | 89.33 | 89.93 | 340,005 | +2.23(+2.54%) |
Jan 19, 2022 | 86.50 | 90.83 | 85.00 | 87.70 | 259,268 | +1.40(+1.62%) |
Jan 18, 2022 | 92.33 | 92.42 | 86.10 | 86.30 | 338,951 | -6.33(-6.83%) |
Jan 14, 2022 | 92.63 | 0 | +0.80(+0.87%) | |||
Jan 13, 2022 | 101.21 | 102.03 | 90.43 | 91.83 | 471,247 | -11.19(-10.86%) |
Jan 12, 2022 | 105.62 | 106.00 | 101.98 | 103.02 | 352,534 | -1.29(-1.24%) |
Jan 11, 2022 | 101.90 | 106.67 | 101.90 | 104.31 | 186,286 | +2.07(+2.02%) |
Jan 10, 2022 | 100.00 | 102.81 | 97.72 | 102.24 | 293,020 | +0.05(+0.05%) |
Jan 07, 2022 | 102.00 | 104.54 | 99.05 | 102.19 | 263,190 | +1.22(+1.21%) |
Jan 06, 2022 | 96.64 | 101.98 | 93.73 | 100.97 | 243,351 | +3.48(+3.57%) |
Jan 05, 2022 | 105.34 | 106.31 | 95.57 | 97.49 | 482,203 | -8.37(-7.91%) |
Jan 04, 2022 | 106.00 | 108.92 | 102.92 | 105.86 | 368,815 | +1.14(+1.08%) |