Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.21 | 85.21 | 83.31 | 83.47 | 374,416 | -1.91(-2.24%) |
Mar 30, 2022 | 85.28 | 86.31 | 84.71 | 85.37 | 434,489 | -0.24(-0.27%) |
Mar 29, 2022 | 84.01 | 85.63 | 83.40 | 85.61 | 312,143 | +2.85(+3.44%) |
Mar 28, 2022 | 83.00 | 83.00 | 81.67 | 82.76 | 234,163 | -0.01(-0.01%) |
Mar 25, 2022 | 83.36 | 84.08 | 82.11 | 82.77 | 173,043 | -0.55(-0.65%) |
Mar 24, 2022 | 84.00 | 84.90 | 82.83 | 83.31 | 166,565 | -0.57(-0.68%) |
Mar 23, 2022 | 85.58 | 85.89 | 82.83 | 83.89 | 230,599 | -2.13(-2.47%) |
Mar 22, 2022 | 85.31 | 86.41 | 85.00 | 86.01 | 201,170 | +1.02(+1.20%) |
Mar 21, 2022 | 87.66 | 87.70 | 83.65 | 85.00 | 451,151 | -2.42(-2.77%) |
Mar 18, 2022 | 85.30 | 87.62 | 85.30 | 87.42 | 977,093 | +1.75(+2.04%) |
Mar 17, 2022 | 85.96 | 86.80 | 85.29 | 85.67 | 416,732 | -0.44(-0.51%) |
Mar 16, 2022 | 84.22 | 86.48 | 84.20 | 86.11 | 369,769 | +2.62(+3.13%) |
Mar 15, 2022 | 81.89 | 83.69 | 81.54 | 83.49 | 459,239 | +2.06(+2.53%) |
Mar 14, 2022 | 81.17 | 82.52 | 80.22 | 81.43 | 295,523 | +0.81(+1.00%) |
Mar 11, 2022 | 80.80 | 82.07 | 80.52 | 80.62 | 250,323 | +0.38(+0.47%) |
Mar 10, 2022 | 79.97 | 80.69 | 79.10 | 80.25 | 217,410 | -1.03(-1.26%) |
Mar 09, 2022 | 80.96 | 82.30 | 80.56 | 81.27 | 281,475 | +1.95(+2.45%) |
Mar 08, 2022 | 80.91 | 82.20 | 79.17 | 79.33 | 271,577 | -1.28(-1.59%) |
Mar 07, 2022 | 82.93 | 83.22 | 80.06 | 80.61 | 447,655 | -2.47(-2.98%) |
Mar 04, 2022 | 84.51 | 85.37 | 81.97 | 83.08 | 359,520 | -2.30(-2.69%) |
Mar 03, 2022 | 86.51 | 87.08 | 84.48 | 85.37 | 323,180 | -0.70(-0.81%) |
Mar 02, 2022 | 86.54 | 87.85 | 85.71 | 86.07 | 226,161 | -0.08(-0.10%) |
Mar 01, 2022 | 87.18 | 87.46 | 84.70 | 86.16 | 271,727 | -1.13(-1.29%) |
Feb 28, 2022 | 87.44 | 88.15 | 86.12 | 87.28 | 277,273 | -1.31(-1.48%) |
Feb 25, 2022 | 86.31 | 88.67 | 86.37 | 88.59 | 277,118 | +2.88(+3.36%) |
Feb 24, 2022 | 82.47 | 86.04 | 82.20 | 85.71 | 424,257 | +0.73(+0.86%) |
Feb 23, 2022 | 86.45 | 86.76 | 84.90 | 84.98 | 280,039 | -0.68(-0.79%) |
Feb 22, 2022 | 85.70 | 86.61 | 84.95 | 85.66 | 287,045 | -1.00(-1.15%) |
Feb 18, 2022 | 86.65 | 0 | -1.01(-1.15%) | |||
Feb 17, 2022 | 89.12 | 89.58 | 87.02 | 87.66 | 359,730 | -1.88(-2.10%) |
Feb 16, 2022 | 89.53 | 90.03 | 88.77 | 89.54 | 397,243 | -0.01(-0.01%) |
Feb 15, 2022 | 87.43 | 89.70 | 87.43 | 89.55 | 650,705 | +3.26(+3.78%) |
Feb 14, 2022 | 87.74 | 88.31 | 85.53 | 86.29 | 541,340 | -1.31(-1.50%) |
Feb 11, 2022 | 86.71 | 88.92 | 85.77 | 87.60 | 775,841 | +1.33(+1.54%) |
Feb 10, 2022 | 84.94 | 88.44 | 84.61 | 86.27 | 837,048 | +0.52(+0.61%) |
Feb 09, 2022 | 84.18 | 85.91 | 83.29 | 85.75 | 716,233 | +2.62(+3.15%) |
Feb 08, 2022 | 82.14 | 83.68 | 81.58 | 83.13 | 733,717 | +0.71(+0.86%) |
Feb 07, 2022 | 83.81 | 83.81 | 81.07 | 82.42 | 743,138 | -0.75(-0.90%) |
Feb 04, 2022 | 82.80 | 85.31 | 80.19 | 83.17 | 1,376,930 | +0.12(+0.15%) |
Feb 03, 2022 | 84.34 | 82.51 | 83.04 | 629,175 | -2.37(-2.77%) | |
Feb 02, 2022 | 84.36 | 85.50 | 83.62 | 85.41 | 368,777 | +1.15(+1.37%) |
Feb 01, 2022 | 83.86 | 84.59 | 82.50 | 84.26 | 492,298 | +0.55(+0.66%) |
Jan 31, 2022 | 80.52 | 84.27 | 83.71 | 1,041,985 | +2.58(+3.19%) | |
Jan 28, 2022 | 82.03 | 82.23 | 79.15 | 81.12 | 431,645 | -1.25(-1.51%) |
Jan 27, 2022 | 82.80 | 83.18 | 81.47 | 82.37 | 654,629 | +0.77(+0.94%) |
Jan 26, 2022 | 81.88 | 83.19 | 80.56 | 81.60 | 664,548 | +0.55(+0.68%) |
Jan 25, 2022 | 81.92 | 82.06 | 79.00 | 81.05 | 830,893 | -2.30(-2.76%) |
Jan 24, 2022 | 82.70 | 83.62 | 79.61 | 83.35 | 570,313 | -0.27(-0.32%) |
Jan 21, 2022 | 85.39 | 86.62 | 83.40 | 83.62 | 662,250 | -2.64(-3.06%) |
Jan 20, 2022 | 87.10 | 87.81 | 85.13 | 86.27 | 623,032 | -0.96(-1.11%) |
Jan 19, 2022 | 91.43 | 91.43 | 87.11 | 87.23 | 438,170 | -3.81(-4.19%) |
Jan 18, 2022 | 92.08 | 92.63 | 90.05 | 91.04 | 352,826 | -2.62(-2.80%) |
Jan 14, 2022 | 93.66 | 0 | -0.80(-0.84%) | |||
Jan 13, 2022 | 95.73 | 96.48 | 94.16 | 94.46 | 191,983 | -1.44(-1.50%) |
Jan 12, 2022 | 95.94 | 96.03 | 94.71 | 95.90 | 209,332 | +0.77(+0.81%) |
Jan 11, 2022 | 93.20 | 95.28 | 92.96 | 95.13 | 239,911 | +1.19(+1.27%) |
Jan 10, 2022 | 94.72 | 94.72 | 91.56 | 93.95 | 308,021 | -0.76(-0.80%) |
Jan 07, 2022 | 95.31 | 95.88 | 94.41 | 94.70 | 193,458 | -0.96(-1.00%) |
Jan 06, 2022 | 94.69 | 96.62 | 94.38 | 95.66 | 203,257 | +1.01(+1.07%) |
Jan 05, 2022 | 96.34 | 97.54 | 94.59 | 94.65 | 204,256 | -2.24(-2.31%) |
Jan 04, 2022 | 95.53 | 97.76 | 95.38 | 96.89 | 364,360 | +1.50(+1.57%) |