Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.32 | 81.72 | 80.68 | 80.77 | 76,043 | -0.66(-0.81%) |
Mar 30, 2022 | 81.56 | 81.67 | 81.12 | 81.43 | 27,988 | +0.08(+0.10%) |
Mar 29, 2022 | 81.21 | 81.42 | 80.68 | 81.35 | 106,533 | +0.40(+0.50%) |
Mar 28, 2022 | 80.96 | 80.98 | 80.41 | 80.95 | 151,316 | -0.46(-0.56%) |
Mar 25, 2022 | 80.51 | 81.44 | 80.51 | 81.41 | 60,016 | +1.01(+1.25%) |
Mar 24, 2022 | 80.13 | 80.51 | 80.00 | 80.40 | 114,895 | +0.60(+0.75%) |
Mar 23, 2022 | 80.31 | 80.42 | 79.80 | 79.80 | 60,144 | -0.32(-0.40%) |
Mar 22, 2022 | 80.32 | 80.46 | 79.72 | 80.12 | 73,408 | +0.13(+0.16%) |
Mar 21, 2022 | 79.59 | 80.28 | 79.59 | 80.00 | 106,835 | +0.70(+0.88%) |
Mar 18, 2022 | 79.20 | 79.35 | 78.71 | 79.30 | 32,920 | +0.02(+0.02%) |
Mar 17, 2022 | 78.42 | 79.31 | 78.36 | 79.28 | 108,572 | +0.95(+1.22%) |
Mar 16, 2022 | 78.37 | 78.38 | 77.37 | 78.33 | 109,416 | +0.41(+0.53%) |
Mar 15, 2022 | 77.88 | 78.09 | 77.23 | 77.92 | 48,901 | +0.08(+0.11%) |
Mar 14, 2022 | 78.16 | 78.50 | 77.51 | 77.83 | 50,130 | -0.21(-0.27%) |
Mar 11, 2022 | 78.39 | 78.95 | 78.05 | 78.05 | 45,627 | -0.36(-0.46%) |
Mar 10, 2022 | 77.86 | 78.49 | 77.77 | 78.40 | 54,155 | +0.25(+0.32%) |
Mar 09, 2022 | 78.46 | 78.97 | 78.06 | 78.15 | 67,999 | +0.21(+0.27%) |
Mar 08, 2022 | 79.11 | 79.20 | 77.94 | 77.94 | 74,374 | -0.58(-0.73%) |
Mar 07, 2022 | 79.25 | 79.33 | 78.11 | 78.52 | 214,681 | -0.87(-1.10%) |
Mar 04, 2022 | 78.61 | 79.40 | 78.22 | 79.39 | 78,193 | +0.31(+0.39%) |
Mar 03, 2022 | 78.74 | 79.39 | 78.57 | 79.08 | 58,344 | +0.40(+0.51%) |
Mar 02, 2022 | 77.70 | 79.02 | 77.70 | 78.68 | 70,707 | +1.59(+2.07%) |
Mar 01, 2022 | 77.65 | 78.09 | 76.61 | 77.08 | 48,886 | -0.66(-0.85%) |
Feb 28, 2022 | 77.10 | 77.81 | 76.83 | 77.74 | 54,778 | -0.29(-0.38%) |
Feb 25, 2022 | 76.14 | 78.15 | 77.22 | 78.04 | 113,308 | +2.48(+3.28%) |
Feb 24, 2022 | 76.06 | 76.06 | 74.33 | 75.55 | 72,328 | -1.06(-1.39%) |
Feb 23, 2022 | 77.50 | 77.50 | 76.57 | 76.62 | 41,834 | -0.43(-0.56%) |
Feb 22, 2022 | 77.78 | 77.78 | 76.60 | 77.05 | 44,550 | -0.63(-0.82%) |
Feb 18, 2022 | 77.68 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 77.95 | 78.02 | 77.49 | 77.76 | 52,069 | -0.40(-0.52%) |
Feb 16, 2022 | 77.84 | 78.51 | 77.84 | 78.17 | 45,617 | +0.36(+0.46%) |
Feb 15, 2022 | 77.66 | 77.97 | 77.46 | 77.81 | 61,564 | +0.27(+0.35%) |
Feb 14, 2022 | 78.19 | 78.19 | 76.72 | 77.54 | 76,596 | -0.65(-0.83%) |
Feb 11, 2022 | 78.02 | 78.69 | 77.81 | 78.19 | 56,510 | +0.29(+0.38%) |
Feb 10, 2022 | 78.57 | 79.07 | 77.66 | 77.89 | 61,387 | -0.92(-1.17%) |
Feb 09, 2022 | 78.99 | 79.00 | 78.73 | 78.82 | 78,853 | +0.26(+0.33%) |
Feb 08, 2022 | 78.55 | 78.63 | 78.20 | 78.56 | 75,616 | +0.02(+0.02%) |
Feb 07, 2022 | 78.28 | 78.91 | 77.91 | 78.54 | 87,338 | +0.34(+0.43%) |
Feb 04, 2022 | 78.17 | 78.67 | 77.68 | 78.20 | 53,670 | +0.00(+0.00%) |
Feb 03, 2022 | 78.76 | 78.19 | 78.20 | 149,654 | -0.58(-0.73%) | |
Feb 02, 2022 | 78.15 | 78.89 | 77.97 | 78.78 | 68,583 | +0.48(+0.61%) |
Feb 01, 2022 | 77.74 | 78.47 | 77.56 | 78.31 | 99,560 | +0.57(+0.73%) |
Jan 31, 2022 | 77.12 | 77.74 | 77.74 | 26,764 | +0.36(+0.46%) | |
Jan 28, 2022 | 76.44 | 77.38 | 76.00 | 77.38 | 26,026 | +0.67(+0.87%) |
Jan 27, 2022 | 77.01 | 77.88 | 76.36 | 76.71 | 51,669 | +0.48(+0.63%) |
Jan 26, 2022 | 76.76 | 77.44 | 75.67 | 76.23 | 40,243 | -0.40(-0.53%) |
Jan 25, 2022 | 75.47 | 76.92 | 74.61 | 76.63 | 146,171 | +0.60(+0.79%) |
Jan 24, 2022 | 75.34 | 76.14 | 74.01 | 76.03 | 95,650 | -0.15(-0.19%) |
Jan 21, 2022 | 76.71 | 77.06 | 76.01 | 76.17 | 50,955 | -0.79(-1.02%) |
Jan 20, 2022 | 77.41 | 77.99 | 76.84 | 76.96 | 35,923 | -0.47(-0.61%) |
Jan 19, 2022 | 78.03 | 78.03 | 77.43 | 77.43 | 39,078 | -0.50(-0.64%) |
Jan 18, 2022 | 78.38 | 78.43 | 77.62 | 77.93 | 51,242 | -0.70(-0.90%) |
Jan 14, 2022 | 78.63 | 0 | +0.40(+0.51%) | |||
Jan 13, 2022 | 78.39 | 78.76 | 78.15 | 78.23 | 44,973 | -0.01(-0.02%) |
Jan 12, 2022 | 78.35 | 78.43 | 78.04 | 78.25 | 22,458 | -0.09(-0.12%) |
Jan 11, 2022 | 78.00 | 78.37 | 77.60 | 78.34 | 22,916 | +0.41(+0.53%) |
Jan 10, 2022 | 77.83 | 77.93 | 77.32 | 77.93 | 93,548 | +0.20(+0.26%) |
Jan 07, 2022 | 77.06 | 77.87 | 76.90 | 77.73 | 93,113 | +0.79(+1.02%) |
Jan 06, 2022 | 76.70 | 77.22 | 76.58 | 76.94 | 187,488 | +0.38(+0.50%) |
Jan 05, 2022 | 76.89 | 77.50 | 76.53 | 76.56 | 34,601 | -0.08(-0.11%) |
Jan 04, 2022 | 76.29 | 76.95 | 76.18 | 76.64 | 45,083 | +0.82(+1.08%) |