Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 84.46 | 84.84 | 81.26 | 81.42 | 308,955 | -3.26(-3.85%) |
Mar 30, 2022 | 88.12 | 89.86 | 84.09 | 84.68 | 234,965 | -4.23(-4.76%) |
Mar 29, 2022 | 87.08 | 89.51 | 86.67 | 88.91 | 347,849 | +3.56(+4.17%) |
Mar 28, 2022 | 83.57 | 85.72 | 83.19 | 85.35 | 192,578 | +1.94(+2.32%) |
Mar 25, 2022 | 85.77 | 86.54 | 82.95 | 83.42 | 253,317 | -1.82(-2.14%) |
Mar 24, 2022 | 89.19 | 89.19 | 84.17 | 85.24 | 397,014 | -4.03(-4.51%) |
Mar 23, 2022 | 93.52 | 93.52 | 88.95 | 89.27 | 228,000 | -5.17(-5.48%) |
Mar 22, 2022 | 94.65 | 97.99 | 94.27 | 94.44 | 324,652 | -0.26(-0.27%) |
Mar 21, 2022 | 98.11 | 98.24 | 93.20 | 94.70 | 365,135 | -6.74(-6.64%) |
Mar 18, 2022 | 99.98 | 102.10 | 98.52 | 101.44 | 306,773 | +1.45(+1.45%) |
Mar 17, 2022 | 97.73 | 100.60 | 96.59 | 99.99 | 213,526 | +1.97(+2.01%) |
Mar 16, 2022 | 97.82 | 101.09 | 96.23 | 98.03 | 344,792 | +0.21(+0.22%) |
Mar 15, 2022 | 93.08 | 98.01 | 92.58 | 97.82 | 173,409 | +4.95(+5.33%) |
Mar 14, 2022 | 95.14 | 95.14 | 91.69 | 92.86 | 194,015 | -1.82(-1.92%) |
Mar 11, 2022 | 95.36 | 97.05 | 94.41 | 94.68 | 252,952 | -0.40(-0.42%) |
Mar 10, 2022 | 92.85 | 95.46 | 95.08 | 163,082 | +0.55(+0.58%) | |
Mar 09, 2022 | 93.89 | 96.93 | 93.89 | 94.53 | 186,258 | +2.20(+2.38%) |
Mar 08, 2022 | 90.62 | 95.22 | 88.66 | 92.33 | 220,560 | +1.88(+2.08%) |
Mar 07, 2022 | 94.45 | 95.46 | 90.33 | 90.44 | 240,873 | -3.11(-3.33%) |
Mar 04, 2022 | 94.55 | 95.57 | 92.32 | 93.56 | 215,695 | -2.28(-2.38%) |
Mar 03, 2022 | 99.41 | 99.41 | 95.18 | 95.84 | 204,233 | -1.26(-1.29%) |
Mar 02, 2022 | 95.46 | 98.38 | 95.46 | 97.10 | 246,361 | +1.65(+1.73%) |
Mar 01, 2022 | 91.53 | 97.60 | 90.69 | 95.45 | 373,726 | +3.40(+3.69%) |
Feb 28, 2022 | 87.85 | 92.79 | 87.82 | 92.05 | 456,171 | +3.62(+4.09%) |
Feb 25, 2022 | 89.37 | 88.86 | 87.19 | 88.43 | 421,037 | -2.06(-2.27%) |
Feb 24, 2022 | 88.53 | 91.60 | 85.67 | 90.49 | 349,022 | -0.69(-0.76%) |
Feb 23, 2022 | 99.21 | 99.21 | 90.73 | 91.18 | 275,141 | -6.84(-6.98%) |
Feb 22, 2022 | 100.41 | 101.79 | 97.40 | 98.03 | 128,956 | -3.43(-3.38%) |
Feb 18, 2022 | 101.46 | 0 | +0.70(+0.69%) | |||
Feb 17, 2022 | 103.60 | 104.05 | 100.17 | 100.76 | 92,388 | -3.82(-3.65%) |
Feb 16, 2022 | 103.50 | 105.06 | 102.54 | 104.58 | 269,638 | +0.62(+0.59%) |
Feb 15, 2022 | 103.23 | 105.64 | 102.61 | 103.96 | 143,720 | +2.04(+2.00%) |
Feb 14, 2022 | 100.70 | 102.57 | 99.36 | 101.92 | 226,477 | +1.41(+1.40%) |
Feb 11, 2022 | 102.67 | 103.91 | 99.74 | 100.51 | 105,779 | -1.05(-1.03%) |
Feb 10, 2022 | 103.15 | 106.34 | 100.92 | 101.56 | 184,337 | -4.55(-4.29%) |
Feb 09, 2022 | 104.04 | 106.37 | 104.04 | 106.11 | 115,813 | +3.64(+3.55%) |
Feb 08, 2022 | 100.14 | 103.06 | 98.97 | 102.47 | 84,040 | +2.36(+2.36%) |
Feb 07, 2022 | 99.83 | 101.13 | 97.95 | 100.11 | 113,259 | +0.89(+0.90%) |
Feb 04, 2022 | 102.28 | 102.28 | 98.80 | 99.22 | 137,441 | -3.54(-3.45%) |
Feb 03, 2022 | 103.47 | 102.40 | 102.76 | 103,684 | -2.68(-2.55%) | |
Feb 02, 2022 | 107.16 | 107.53 | 104.24 | 105.44 | 143,988 | -0.58(-0.55%) |
Feb 01, 2022 | 105.70 | 107.95 | 102.40 | 106.03 | 173,043 | +0.56(+0.53%) |
Jan 31, 2022 | 100.47 | 105.46 | 105.46 | 189,576 | +3.92(+3.86%) | |
Jan 28, 2022 | 96.54 | 101.69 | 93.70 | 101.54 | 324,375 | +5.16(+5.35%) |
Jan 27, 2022 | 99.07 | 100.69 | 95.30 | 96.38 | 179,887 | -1.97(-2.00%) |
Jan 26, 2022 | 105.44 | 107.06 | 97.49 | 98.35 | 172,114 | -5.23(-5.05%) |
Jan 25, 2022 | 104.83 | 105.23 | 101.99 | 103.58 | 141,014 | -3.33(-3.12%) |
Jan 24, 2022 | 101.17 | 107.20 | 99.95 | 106.91 | 213,431 | +4.06(+3.94%) |
Jan 21, 2022 | 104.59 | 107.44 | 102.86 | 102.86 | 153,326 | -1.75(-1.67%) |
Jan 20, 2022 | 108.89 | 109.63 | 104.29 | 104.61 | 193,284 | -3.21(-2.98%) |
Jan 19, 2022 | 106.80 | 109.45 | 105.44 | 107.81 | 218,171 | -0.58(-0.54%) |
Jan 18, 2022 | 111.40 | 111.89 | 108.22 | 108.40 | 145,216 | -4.70(-4.16%) |
Jan 14, 2022 | 113.10 | 0 | -3.64(-3.12%) | |||
Jan 13, 2022 | 117.68 | 120.19 | 116.03 | 116.73 | 133,432 | +0.29(+0.25%) |
Jan 12, 2022 | 117.81 | 120.23 | 116.07 | 116.45 | 88,013 | -0.68(-0.58%) |
Jan 11, 2022 | 115.28 | 117.40 | 114.22 | 117.12 | 184,570 | +1.85(+1.60%) |
Jan 10, 2022 | 113.13 | 115.40 | 111.34 | 115.28 | 274,948 | +0.28(+0.24%) |
Jan 07, 2022 | 120.79 | 122.18 | 114.87 | 115.00 | 227,407 | -5.95(-4.92%) |
Jan 06, 2022 | 121.69 | 123.16 | 119.99 | 120.95 | 167,142 | -2.29(-1.86%) |
Jan 05, 2022 | 129.08 | 129.62 | 123.15 | 123.25 | 203,715 | -5.51(-4.28%) |
Jan 04, 2022 | 128.26 | 129.59 | 127.29 | 128.76 | 286,098 | +0.65(+0.51%) |