Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.45 | 79.61 | 78.30 | 78.44 | 702,917 | -1.01(-1.27%) |
Mar 30, 2022 | 80.56 | 80.63 | 78.81 | 79.45 | 719,174 | -1.33(-1.65%) |
Mar 29, 2022 | 79.02 | 81.54 | 78.71 | 80.78 | 994,021 | +2.51(+3.21%) |
Mar 28, 2022 | 77.72 | 78.26 | 76.72 | 78.26 | 496,081 | +0.71(+0.92%) |
Mar 25, 2022 | 76.89 | 78.18 | 76.71 | 77.55 | 583,592 | +0.62(+0.80%) |
Mar 24, 2022 | 77.13 | 77.37 | 76.13 | 76.93 | 1,028,115 | +0.62(+0.81%) |
Mar 23, 2022 | 77.63 | 77.86 | 75.84 | 76.32 | 795,552 | -1.71(-2.20%) |
Mar 22, 2022 | 79.10 | 79.23 | 77.71 | 78.03 | 669,576 | -0.89(-1.12%) |
Mar 21, 2022 | 79.56 | 80.48 | 78.44 | 78.92 | 425,709 | -0.80(-1.00%) |
Mar 18, 2022 | 78.49 | 79.86 | 77.59 | 79.72 | 847,440 | +0.55(+0.69%) |
Mar 17, 2022 | 78.33 | 79.58 | 77.62 | 79.17 | 482,368 | +0.18(+0.23%) |
Mar 16, 2022 | 78.80 | 80.76 | 77.69 | 78.98 | 558,991 | +0.57(+0.72%) |
Mar 15, 2022 | 77.12 | 78.69 | 76.78 | 78.42 | 688,579 | +1.85(+2.42%) |
Mar 14, 2022 | 76.32 | 78.10 | 76.00 | 76.57 | 613,751 | +0.74(+0.98%) |
Mar 11, 2022 | 76.79 | 76.93 | 75.81 | 75.83 | 478,943 | -0.54(-0.71%) |
Mar 10, 2022 | 75.48 | 76.57 | 75.48 | 76.36 | 446,660 | -0.06(-0.08%) |
Mar 09, 2022 | 74.94 | 77.04 | 74.55 | 76.42 | 668,192 | +3.17(+4.33%) |
Mar 08, 2022 | 74.30 | 75.93 | 72.34 | 73.25 | 900,962 | -0.80(-1.08%) |
Mar 07, 2022 | 77.90 | 77.90 | 73.80 | 74.05 | 772,653 | -4.32(-5.52%) |
Mar 04, 2022 | 78.06 | 78.81 | 77.45 | 78.38 | 567,610 | -0.96(-1.21%) |
Mar 03, 2022 | 80.77 | 80.87 | 78.73 | 79.34 | 542,850 | -0.65(-0.82%) |
Mar 02, 2022 | 78.97 | 80.72 | 78.13 | 80.00 | 588,540 | +1.20(+1.53%) |
Mar 01, 2022 | 81.08 | 81.50 | 77.90 | 78.79 | 734,798 | -2.66(-3.26%) |
Feb 28, 2022 | 81.29 | 82.28 | 80.65 | 81.45 | 699,570 | -0.97(-1.18%) |
Feb 25, 2022 | 79.58 | 82.43 | 79.79 | 82.42 | 479,849 | +3.07(+3.87%) |
Feb 24, 2022 | 78.79 | 79.69 | 78.01 | 79.35 | 662,586 | -0.85(-1.06%) |
Feb 23, 2022 | 82.45 | 82.61 | 79.99 | 80.20 | 400,244 | -1.72(-2.10%) |
Feb 22, 2022 | 82.47 | 83.31 | 81.33 | 81.92 | 351,458 | -1.10(-1.32%) |
Feb 18, 2022 | 83.02 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 83.07 | 83.96 | 82.30 | 83.02 | 438,276 | -0.47(-0.57%) |
Feb 16, 2022 | 82.63 | 83.81 | 82.17 | 83.49 | 449,219 | +0.81(+0.98%) |
Feb 15, 2022 | 81.95 | 83.10 | 81.95 | 82.68 | 374,484 | +1.26(+1.55%) |
Feb 14, 2022 | 82.07 | 82.74 | 80.90 | 81.42 | 497,729 | -0.62(-0.75%) |
Feb 11, 2022 | 82.90 | 83.70 | 81.77 | 82.04 | 410,777 | -0.97(-1.17%) |
Feb 10, 2022 | 83.01 | 84.86 | 82.64 | 83.01 | 513,339 | -0.91(-1.08%) |
Feb 09, 2022 | 84.90 | 85.85 | 83.34 | 83.92 | 1,073,808 | -0.15(-0.18%) |
Feb 08, 2022 | 83.79 | 84.18 | 83.38 | 84.07 | 418,714 | +0.67(+0.81%) |
Feb 07, 2022 | 83.32 | 84.22 | 82.93 | 83.40 | 443,583 | +0.14(+0.17%) |
Feb 04, 2022 | 83.95 | 84.35 | 83.01 | 83.25 | 570,338 | -1.26(-1.49%) |
Feb 03, 2022 | 85.57 | 84.24 | 84.51 | 469,076 | -1.20(-1.40%) | |
Feb 02, 2022 | 85.33 | 86.40 | 84.29 | 85.72 | 494,743 | +0.47(+0.55%) |
Feb 01, 2022 | 85.70 | 86.28 | 84.34 | 85.24 | 587,718 | -0.10(-0.11%) |
Jan 31, 2022 | 83.63 | 85.35 | 85.34 | 1,366,742 | +0.97(+1.15%) | |
Jan 28, 2022 | 83.63 | 84.38 | 81.81 | 84.37 | 782,389 | +0.65(+0.77%) |
Jan 27, 2022 | 85.49 | 86.33 | 83.40 | 83.72 | 638,226 | -1.30(-1.53%) |
Jan 26, 2022 | 86.18 | 86.51 | 84.40 | 85.02 | 643,481 | -0.36(-0.42%) |
Jan 25, 2022 | 84.92 | 85.76 | 84.01 | 85.38 | 823,457 | -0.59(-0.68%) |
Jan 24, 2022 | 83.86 | 86.30 | 82.95 | 85.97 | 899,240 | +0.91(+1.08%) |
Jan 21, 2022 | 85.57 | 86.20 | 84.39 | 85.05 | 1,039,455 | -0.50(-0.59%) |
Jan 20, 2022 | 87.15 | 88.13 | 85.33 | 85.55 | 493,961 | -1.64(-1.88%) |
Jan 19, 2022 | 88.34 | 88.34 | 86.90 | 87.19 | 581,233 | -0.39(-0.44%) |
Jan 18, 2022 | 87.72 | 88.29 | 85.74 | 87.58 | 611,991 | -0.79(-0.89%) |
Jan 14, 2022 | 88.37 | 0 | +0.05(+0.05%) | |||
Jan 13, 2022 | 88.37 | 89.52 | 87.93 | 88.32 | 493,205 | +0.08(+0.09%) |
Jan 12, 2022 | 89.90 | 90.14 | 87.99 | 88.24 | 544,714 | -1.20(-1.34%) |
Jan 11, 2022 | 88.72 | 89.94 | 87.65 | 89.44 | 656,325 | +1.28(+1.45%) |
Jan 10, 2022 | 87.80 | 88.32 | 86.40 | 88.16 | 951,466 | -0.02(-0.02%) |
Jan 07, 2022 | 90.06 | 90.06 | 87.54 | 88.18 | 1,013,582 | -2.30(-2.54%) |
Jan 06, 2022 | 92.80 | 93.10 | 90.20 | 90.48 | 856,916 | -2.95(-3.16%) |
Jan 05, 2022 | 92.80 | 95.86 | 91.11 | 93.44 | 1,015,161 | +0.32(+0.34%) |
Jan 04, 2022 | 94.09 | 94.80 | 92.91 | 93.12 | 838,235 | -1.19(-1.26%) |