Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 87.59 | 87.66 | 86.29 | 86.37 | 442,179 | -1.28(-1.46%) |
Mar 30, 2022 | 88.02 | 88.24 | 87.28 | 87.65 | 445,316 | -0.63(-0.71%) |
Mar 29, 2022 | 87.82 | 88.42 | 87.49 | 88.28 | 736,907 | +1.20(+1.38%) |
Mar 28, 2022 | 86.39 | 87.11 | 86.04 | 87.08 | 296,321 | +0.52(+0.61%) |
Mar 25, 2022 | 86.36 | 86.56 | 85.72 | 86.55 | 335,435 | +0.42(+0.48%) |
Mar 24, 2022 | 85.31 | 86.16 | 85.13 | 86.14 | 362,662 | +1.13(+1.33%) |
Mar 23, 2022 | 85.69 | 85.82 | 84.98 | 85.00 | 315,136 | -1.08(-1.26%) |
Mar 22, 2022 | 85.44 | 86.31 | 85.44 | 86.09 | 1,585,195 | +0.93(+1.09%) |
Mar 21, 2022 | 85.30 | 85.69 | 84.56 | 85.16 | 370,919 | -0.14(-0.17%) |
Mar 18, 2022 | 84.11 | 85.42 | 84.02 | 85.30 | 528,553 | +0.98(+1.16%) |
Mar 17, 2022 | 83.00 | 84.37 | 82.96 | 84.33 | 453,344 | +1.02(+1.23%) |
Mar 16, 2022 | 82.27 | 83.35 | 81.30 | 83.30 | 885,121 | +1.79(+2.19%) |
Mar 15, 2022 | 80.21 | 81.67 | 80.13 | 81.51 | 1,848,556 | +1.68(+2.11%) |
Mar 14, 2022 | 80.56 | 81.19 | 79.55 | 79.83 | 297,736 | -0.60(-0.75%) |
Mar 11, 2022 | 82.06 | 82.17 | 80.33 | 80.43 | 382,839 | -1.03(-1.27%) |
Mar 10, 2022 | 81.01 | 81.67 | 80.53 | 81.47 | 345,194 | -0.43(-0.52%) |
Mar 09, 2022 | 81.52 | 82.36 | 81.12 | 81.89 | 420,381 | +2.07(+2.59%) |
Mar 08, 2022 | 80.48 | 81.92 | 79.63 | 79.82 | 500,289 | -0.73(-0.91%) |
Mar 07, 2022 | 82.85 | 82.85 | 80.49 | 80.56 | 409,026 | -2.50(-3.01%) |
Mar 04, 2022 | 83.06 | 83.21 | 82.16 | 83.06 | 1,469,019 | -0.61(-0.73%) |
Mar 03, 2022 | 84.48 | 84.56 | 83.25 | 83.67 | 400,017 | -0.29(-0.35%) |
Mar 02, 2022 | 82.80 | 84.31 | 82.76 | 83.96 | 426,119 | +1.57(+1.90%) |
Mar 01, 2022 | 83.39 | 83.70 | 81.93 | 82.39 | 377,070 | -1.20(-1.43%) |
Feb 28, 2022 | 82.88 | 83.89 | 82.48 | 83.59 | 462,327 | -0.32(-0.38%) |
Feb 25, 2022 | 82.22 | 83.91 | 82.51 | 83.91 | 510,769 | +1.93(+2.36%) |
Feb 24, 2022 | 78.70 | 82.12 | 78.57 | 81.98 | 850,325 | +1.21(+1.50%) |
Feb 23, 2022 | 82.85 | 82.93 | 80.64 | 80.77 | 609,853 | -1.48(-1.80%) |
Feb 22, 2022 | 82.66 | 83.33 | 81.54 | 82.25 | 572,992 | -0.87(-1.05%) |
Feb 18, 2022 | 83.12 | 0 | -0.54(-0.65%) | |||
Feb 17, 2022 | 84.83 | 84.87 | 83.50 | 83.66 | 757,172 | -1.69(-1.98%) |
Feb 16, 2022 | 85.00 | 85.64 | 84.50 | 85.35 | 385,079 | -0.02(-0.02%) |
Feb 15, 2022 | 85.01 | 85.43 | 84.86 | 85.37 | 308,639 | +1.24(+1.47%) |
Feb 14, 2022 | 84.45 | 84.61 | 83.43 | 84.13 | 390,418 | -0.40(-0.47%) |
Feb 11, 2022 | 86.24 | 86.54 | 84.21 | 84.53 | 570,752 | -1.66(-1.93%) |
Feb 10, 2022 | 86.60 | 87.74 | 85.75 | 86.19 | 426,173 | -1.64(-1.87%) |
Feb 09, 2022 | 87.19 | 87.85 | 87.19 | 87.84 | 588,471 | +1.38(+1.60%) |
Feb 08, 2022 | 85.57 | 86.61 | 85.37 | 86.46 | 375,594 | +0.79(+0.93%) |
Feb 07, 2022 | 86.18 | 86.40 | 85.50 | 85.66 | 421,396 | -0.26(-0.30%) |
Feb 04, 2022 | 85.68 | 86.72 | 85.06 | 85.92 | 285,568 | +0.22(+0.26%) |
Feb 03, 2022 | 86.52 | 85.56 | 85.70 | 356,288 | -2.09(-2.38%) | |
Feb 02, 2022 | 87.45 | 87.92 | 86.95 | 87.79 | 451,053 | +0.85(+0.98%) |
Feb 01, 2022 | 86.55 | 86.99 | 85.73 | 86.94 | 466,837 | +0.72(+0.83%) |
Jan 31, 2022 | 84.66 | 86.38 | 86.22 | 353,495 | +1.45(+1.71%) | |
Jan 28, 2022 | 82.88 | 84.73 | 82.09 | 84.77 | 532,549 | +1.98(+2.39%) |
Jan 27, 2022 | 84.07 | 84.71 | 82.42 | 82.79 | 472,096 | -0.41(-0.49%) |
Jan 26, 2022 | 84.75 | 85.23 | 82.37 | 83.20 | 569,782 | -0.29(-0.35%) |
Jan 25, 2022 | 83.55 | 84.35 | 82.23 | 83.49 | 3,059,313 | -1.28(-1.51%) |
Jan 24, 2022 | 82.96 | 84.85 | 81.06 | 84.76 | 1,049,787 | +0.53(+0.63%) |
Jan 21, 2022 | 85.44 | 86.08 | 84.18 | 84.23 | 791,475 | -1.47(-1.71%) |
Jan 20, 2022 | 87.27 | 88.11 | 85.63 | 85.70 | 577,188 | -1.14(-1.31%) |
Jan 19, 2022 | 88.03 | 88.34 | 86.77 | 86.84 | 1,095,176 | -0.80(-0.92%) |
Jan 18, 2022 | 88.36 | 88.36 | 87.49 | 87.64 | 507,842 | -1.68(-1.88%) |
Jan 14, 2022 | 89.33 | 0 | -0.05(-0.05%) | |||
Jan 13, 2022 | 90.92 | 90.95 | 89.27 | 89.38 | 291,861 | -1.26(-1.39%) |
Jan 12, 2022 | 90.76 | 91.04 | 90.21 | 90.63 | 401,899 | +0.28(+0.31%) |
Jan 11, 2022 | 89.51 | 90.42 | 88.95 | 90.35 | 522,253 | +0.77(+0.86%) |
Jan 10, 2022 | 89.14 | 89.66 | 87.90 | 89.58 | 492,554 | -0.22(-0.25%) |
Jan 07, 2022 | 90.26 | 90.44 | 89.57 | 89.80 | 365,010 | -0.44(-0.48%) |
Jan 06, 2022 | 90.13 | 90.85 | 89.77 | 90.24 | 404,572 | -0.10(-0.11%) |
Jan 05, 2022 | 91.99 | 92.18 | 90.30 | 90.33 | 514,247 | -1.80(-1.95%) |
Jan 04, 2022 | 92.51 | 92.60 | 91.77 | 92.13 | 379,132 | -0.11(-0.12%) |