Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.09 | 72.91 | 71.62 | 71.73 | 742,144 | -0.97(-1.33%) |
Mar 30, 2022 | 74.33 | 74.39 | 72.26 | 72.70 | 923,121 | -3.02(-3.99%) |
Mar 29, 2022 | 76.24 | 77.31 | 75.32 | 75.72 | 1,033,449 | +4.02(+5.60%) |
Mar 28, 2022 | 71.81 | 71.93 | 70.83 | 71.71 | 863,351 | -0.22(-0.30%) |
Mar 25, 2022 | 72.94 | 73.30 | 71.57 | 71.92 | 885,385 | -0.78(-1.07%) |
Mar 24, 2022 | 72.34 | 73.57 | 72.02 | 72.70 | 1,024,046 | +0.68(+0.94%) |
Mar 23, 2022 | 72.01 | 72.89 | 71.61 | 72.02 | 480,028 | -0.88(-1.21%) |
Mar 22, 2022 | 73.26 | 73.86 | 72.41 | 72.91 | 485,730 | +0.26(+0.36%) |
Mar 21, 2022 | 73.53 | 74.06 | 72.06 | 72.64 | 668,078 | -1.22(-1.65%) |
Mar 18, 2022 | 71.15 | 74.02 | 70.72 | 73.86 | 1,531,074 | +0.67(+0.91%) |
Mar 17, 2022 | 72.45 | 73.79 | 72.02 | 73.20 | 826,244 | -1.97(-2.62%) |
Mar 16, 2022 | 72.85 | 75.78 | 72.79 | 75.17 | 850,307 | +4.13(+5.81%) |
Mar 15, 2022 | 71.02 | 72.56 | 70.69 | 71.04 | 576,303 | +0.84(+1.19%) |
Mar 14, 2022 | 70.34 | 72.22 | 69.49 | 70.20 | 922,468 | +1.02(+1.48%) |
Mar 11, 2022 | 69.72 | 70.11 | 68.70 | 69.18 | 756,402 | -0.29(-0.42%) |
Mar 10, 2022 | 68.42 | 70.68 | 68.22 | 69.47 | 832,221 | -1.27(-1.79%) |
Mar 09, 2022 | 71.45 | 72.82 | 70.35 | 70.74 | 1,113,560 | +2.19(+3.19%) |
Mar 08, 2022 | 67.03 | 71.45 | 65.98 | 68.55 | 1,580,626 | +2.63(+3.99%) |
Mar 07, 2022 | 70.74 | 71.06 | 65.83 | 65.93 | 978,368 | -5.29(-7.43%) |
Mar 04, 2022 | 72.06 | 72.48 | 70.51 | 71.22 | 1,268,734 | -3.81(-5.07%) |
Mar 03, 2022 | 75.19 | 76.54 | 73.46 | 75.02 | 1,864,739 | -2.57(-3.31%) |
Mar 02, 2022 | 76.18 | 78.02 | 75.49 | 77.59 | 882,024 | +1.67(+2.19%) |
Mar 01, 2022 | 80.07 | 80.13 | 74.88 | 75.93 | 1,233,036 | -5.97(-7.29%) |
Feb 28, 2022 | 81.46 | 83.64 | 81.06 | 81.90 | 913,612 | -3.76(-4.39%) |
Feb 25, 2022 | 84.11 | 86.38 | 84.36 | 85.66 | 903,709 | +0.98(+1.15%) |
Feb 24, 2022 | 82.06 | 84.77 | 81.43 | 84.68 | 1,185,147 | -4.00(-4.51%) |
Feb 23, 2022 | 90.57 | 90.91 | 88.43 | 88.69 | 389,230 | -0.75(-0.84%) |
Feb 22, 2022 | 90.61 | 91.60 | 88.67 | 89.44 | 558,928 | -2.97(-3.21%) |
Feb 18, 2022 | 92.41 | 0 | -0.97(-1.04%) | |||
Feb 17, 2022 | 94.83 | 94.85 | 92.92 | 93.38 | 450,380 | -2.64(-2.75%) |
Feb 16, 2022 | 93.88 | 96.69 | 93.82 | 96.02 | 541,472 | +0.97(+1.02%) |
Feb 15, 2022 | 93.30 | 95.46 | 93.05 | 95.05 | 359,421 | +3.17(+3.45%) |
Feb 14, 2022 | 91.90 | 93.41 | 91.42 | 91.88 | 457,933 | +0.04(+0.04%) |
Feb 11, 2022 | 94.59 | 95.12 | 91.01 | 91.84 | 881,841 | -2.31(-2.45%) |
Feb 10, 2022 | 95.50 | 96.76 | 93.64 | 94.15 | 503,883 | -2.52(-2.61%) |
Feb 09, 2022 | 97.00 | 98.19 | 96.48 | 96.67 | 418,505 | +0.43(+0.44%) |
Feb 08, 2022 | 94.71 | 96.51 | 94.16 | 96.24 | 613,736 | +1.76(+1.86%) |
Feb 07, 2022 | 94.77 | 95.12 | 93.95 | 94.48 | 352,787 | -0.07(-0.08%) |
Feb 04, 2022 | 92.50 | 95.20 | 92.37 | 94.56 | 561,276 | +0.59(+0.62%) |
Feb 03, 2022 | 94.90 | 93.64 | 93.97 | 484,339 | -1.83(-1.91%) | |
Feb 02, 2022 | 93.51 | 96.31 | 92.99 | 95.80 | 947,430 | +1.42(+1.51%) |
Feb 01, 2022 | 93.48 | 94.61 | 92.57 | 94.38 | 740,372 | +2.21(+2.40%) |
Jan 31, 2022 | 89.46 | 92.18 | 92.17 | 1,288,550 | +2.09(+2.32%) | |
Jan 28, 2022 | 90.07 | 90.66 | 86.62 | 90.07 | 1,463,479 | +0.81(+0.91%) |
Jan 27, 2022 | 91.65 | 92.23 | 87.98 | 89.26 | 928,664 | -1.85(-2.03%) |
Jan 26, 2022 | 91.13 | 93.48 | 89.77 | 91.11 | 1,044,044 | +0.06(+0.06%) |
Jan 25, 2022 | 90.03 | 92.18 | 88.14 | 91.06 | 622,817 | +0.06(+0.06%) |
Jan 24, 2022 | 89.08 | 91.12 | 87.04 | 91.00 | 870,859 | -0.88(-0.96%) |
Jan 21, 2022 | 92.04 | 93.60 | 91.44 | 91.89 | 627,662 | -0.24(-0.26%) |
Jan 20, 2022 | 94.91 | 95.68 | 92.00 | 92.13 | 499,646 | -3.04(-3.20%) |
Jan 19, 2022 | 97.73 | 98.02 | 94.84 | 95.17 | 655,728 | -1.96(-2.02%) |
Jan 18, 2022 | 97.23 | 98.27 | 96.50 | 97.13 | 615,489 | -3.40(-3.38%) |
Jan 14, 2022 | 100.53 | 0 | +1.11(+1.11%) | |||
Jan 13, 2022 | 99.67 | 101.08 | 99.11 | 99.42 | 472,570 | +1.23(+1.25%) |
Jan 12, 2022 | 97.77 | 99.13 | 97.31 | 98.20 | 535,678 | -1.51(-1.51%) |
Jan 11, 2022 | 97.25 | 99.85 | 96.80 | 99.70 | 689,768 | +0.79(+0.80%) |
Jan 10, 2022 | 98.54 | 99.54 | 96.85 | 98.91 | 815,663 | +0.59(+0.60%) |
Jan 07, 2022 | 99.07 | 99.30 | 97.06 | 98.33 | 479,965 | +0.33(+0.33%) |
Jan 06, 2022 | 97.95 | 98.52 | 96.33 | 98.00 | 489,051 | -0.29(-0.29%) |
Jan 05, 2022 | 99.98 | 100.76 | 98.07 | 98.29 | 455,516 | -1.10(-1.10%) |
Jan 04, 2022 | 97.99 | 99.98 | 97.88 | 99.39 | 503,160 | +2.31(+2.38%) |