Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.87 | 86.62 | 84.89 | 85.21 | 309,413 | -0.56(-0.66%) |
Mar 30, 2022 | 86.13 | 86.13 | 85.08 | 85.78 | 107,550 | +0.00(+0.00%) |
Mar 29, 2022 | 84.23 | 85.99 | 84.23 | 85.78 | 280,581 | +2.18(+2.61%) |
Mar 28, 2022 | 83.51 | 83.96 | 83.31 | 83.59 | 149,307 | +0.34(+0.41%) |
Mar 25, 2022 | 83.27 | 84.09 | 82.69 | 83.25 | 151,155 | +0.27(+0.32%) |
Mar 24, 2022 | 82.06 | 83.53 | 81.95 | 82.98 | 184,896 | +1.24(+1.52%) |
Mar 23, 2022 | 82.56 | 83.20 | 81.45 | 81.74 | 198,122 | -0.63(-0.77%) |
Mar 22, 2022 | 83.88 | 84.08 | 82.05 | 82.37 | 214,428 | -1.11(-1.33%) |
Mar 21, 2022 | 83.69 | 84.28 | 82.95 | 83.48 | 112,803 | -0.22(-0.26%) |
Mar 18, 2022 | 82.70 | 83.78 | 82.17 | 83.70 | 383,118 | +1.41(+1.71%) |
Mar 17, 2022 | 81.89 | 82.99 | 81.72 | 82.29 | 118,639 | +0.30(+0.36%) |
Mar 16, 2022 | 82.50 | 82.57 | 80.93 | 82.00 | 143,170 | -0.30(-0.36%) |
Mar 15, 2022 | 81.20 | 82.54 | 80.85 | 82.29 | 225,592 | +1.88(+2.33%) |
Mar 14, 2022 | 80.86 | 81.31 | 79.80 | 80.42 | 146,857 | +0.11(+0.14%) |
Mar 11, 2022 | 81.27 | 81.53 | 79.78 | 80.30 | 118,365 | -0.80(-0.99%) |
Mar 10, 2022 | 81.69 | 82.37 | 80.13 | 81.11 | 124,610 | -1.11(-1.35%) |
Mar 09, 2022 | 84.19 | 84.19 | 82.03 | 82.22 | 242,267 | -1.35(-1.62%) |
Mar 08, 2022 | 85.79 | 86.08 | 83.03 | 83.57 | 216,181 | -2.57(-2.98%) |
Mar 07, 2022 | 84.77 | 86.39 | 83.48 | 86.13 | 306,776 | +1.78(+2.11%) |
Mar 04, 2022 | 80.88 | 84.38 | 80.60 | 84.35 | 225,006 | +3.25(+4.01%) |
Mar 03, 2022 | 80.81 | 82.23 | 80.55 | 81.10 | 205,427 | -0.23(-0.28%) |
Mar 02, 2022 | 79.97 | 81.48 | 79.72 | 81.33 | 153,105 | +1.39(+1.74%) |
Mar 01, 2022 | 80.91 | 81.61 | 79.30 | 79.94 | 185,318 | -0.62(-0.77%) |
Feb 28, 2022 | 79.70 | 80.92 | 78.96 | 80.56 | 260,471 | +0.93(+1.17%) |
Feb 25, 2022 | 79.72 | 80.02 | 78.98 | 79.63 | 193,097 | +0.06(+0.07%) |
Feb 24, 2022 | 78.49 | 79.98 | 78.31 | 79.57 | 228,482 | -0.54(-0.67%) |
Feb 23, 2022 | 81.84 | 82.70 | 79.90 | 80.11 | 217,150 | -1.70(-2.08%) |
Feb 22, 2022 | 82.24 | 82.64 | 81.00 | 81.81 | 283,054 | -0.54(-0.65%) |
Feb 18, 2022 | 82.35 | 0 | +0.45(+0.55%) | |||
Feb 17, 2022 | 81.05 | 82.34 | 80.69 | 81.90 | 258,417 | +0.55(+0.67%) |
Feb 16, 2022 | 81.67 | 81.95 | 80.09 | 81.36 | 168,529 | +0.32(+0.39%) |
Feb 15, 2022 | 82.37 | 82.76 | 80.79 | 81.04 | 140,147 | -0.86(-1.05%) |
Feb 14, 2022 | 82.56 | 82.88 | 80.87 | 81.90 | 152,524 | -0.24(-0.30%) |
Feb 11, 2022 | 82.56 | 82.89 | 81.31 | 82.14 | 132,425 | +0.20(+0.24%) |
Feb 10, 2022 | 83.00 | 83.66 | 81.87 | 81.94 | 176,093 | -2.14(-2.55%) |
Feb 09, 2022 | 85.45 | 85.70 | 83.48 | 84.09 | 176,209 | -1.24(-1.45%) |
Feb 08, 2022 | 84.83 | 86.25 | 84.68 | 85.33 | 127,033 | +0.61(+0.72%) |
Feb 07, 2022 | 84.31 | 85.19 | 83.81 | 84.72 | 170,464 | +0.10(+0.11%) |
Feb 04, 2022 | 85.26 | 85.41 | 83.31 | 84.62 | 120,775 | -0.87(-1.01%) |
Feb 03, 2022 | 86.08 | 85.30 | 85.49 | 131,661 | -1.01(-1.17%) | |
Feb 02, 2022 | 85.81 | 86.78 | 85.68 | 86.50 | 205,940 | +0.75(+0.88%) |
Feb 01, 2022 | 88.25 | 88.78 | 85.23 | 85.75 | 166,427 | -2.16(-2.46%) |
Jan 31, 2022 | 86.05 | 88.02 | 87.91 | 568,125 | +1.61(+1.87%) | |
Jan 28, 2022 | 85.74 | 86.48 | 84.23 | 86.30 | 189,121 | +0.74(+0.87%) |
Jan 27, 2022 | 87.12 | 88.31 | 85.33 | 85.56 | 159,038 | -1.34(-1.55%) |
Jan 26, 2022 | 87.83 | 89.06 | 86.00 | 86.90 | 396,919 | -0.27(-0.31%) |
Jan 25, 2022 | 86.11 | 87.85 | 85.80 | 87.17 | 246,697 | +0.13(+0.15%) |
Jan 24, 2022 | 87.28 | 87.69 | 85.15 | 87.03 | 219,320 | -0.48(-0.54%) |
Jan 21, 2022 | 87.02 | 88.10 | 86.33 | 87.51 | 223,025 | +0.49(+0.56%) |
Jan 20, 2022 | 87.77 | 89.03 | 86.82 | 87.02 | 134,227 | -0.54(-0.62%) |
Jan 19, 2022 | 87.57 | 88.64 | 87.00 | 87.57 | 160,988 | +0.06(+0.07%) |
Jan 18, 2022 | 88.59 | 88.76 | 87.25 | 87.51 | 235,650 | -2.06(-2.30%) |
Jan 14, 2022 | 89.57 | 0 | -1.51(-1.65%) | |||
Jan 13, 2022 | 91.57 | 91.96 | 90.87 | 91.08 | 84,725 | -0.38(-0.42%) |
Jan 12, 2022 | 90.93 | 92.16 | 90.82 | 91.46 | 208,009 | +0.06(+0.06%) |
Jan 11, 2022 | 92.45 | 92.72 | 89.69 | 91.40 | 192,649 | -0.80(-0.87%) |
Jan 10, 2022 | 93.33 | 93.57 | 91.66 | 92.20 | 134,753 | -1.61(-1.72%) |
Jan 07, 2022 | 94.84 | 95.15 | 93.19 | 93.81 | 134,286 | -1.47(-1.54%) |
Jan 06, 2022 | 95.68 | 96.51 | 94.84 | 95.28 | 133,480 | -0.14(-0.15%) |
Jan 05, 2022 | 95.33 | 96.35 | 94.68 | 95.42 | 146,677 | -0.35(-0.37%) |
Jan 04, 2022 | 97.63 | 98.07 | 95.57 | 95.78 | 137,960 | -2.21(-2.26%) |