Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.27 | 77.47 | 74.03 | 74.72 | 3,176,047 | -2.35(-3.05%) |
Mar 30, 2022 | 78.42 | 78.94 | 76.59 | 77.07 | 1,746,178 | -1.77(-2.24%) |
Mar 29, 2022 | 77.67 | 80.05 | 77.67 | 78.84 | 2,939,868 | +2.38(+3.11%) |
Mar 28, 2022 | 77.47 | 77.47 | 75.87 | 76.46 | 1,852,419 | -0.96(-1.24%) |
Mar 25, 2022 | 78.03 | 78.43 | 77.12 | 77.42 | 1,121,693 | -0.57(-0.73%) |
Mar 24, 2022 | 78.03 | 78.47 | 76.97 | 77.99 | 1,704,997 | +0.35(+0.45%) |
Mar 23, 2022 | 81.01 | 81.01 | 77.57 | 77.64 | 1,123,318 | -3.69(-4.54%) |
Mar 22, 2022 | 81.72 | 82.58 | 81.15 | 81.33 | 1,898,447 | -0.21(-0.26%) |
Mar 21, 2022 | 81.54 | 82.05 | 80.56 | 81.54 | 1,415,434 | +0.06(+0.08%) |
Mar 18, 2022 | 81.60 | 81.93 | 80.59 | 81.48 | 2,683,649 | -0.31(-0.38%) |
Mar 17, 2022 | 81.99 | 82.27 | 81.14 | 81.79 | 1,106,632 | -0.26(-0.31%) |
Mar 16, 2022 | 81.00 | 82.58 | 80.11 | 82.04 | 1,155,427 | +1.76(+2.19%) |
Mar 15, 2022 | 79.20 | 80.68 | 79.10 | 80.28 | 1,400,035 | +1.08(+1.36%) |
Mar 14, 2022 | 79.41 | 81.12 | 78.72 | 79.21 | 1,769,566 | +0.34(+0.43%) |
Mar 11, 2022 | 81.33 | 81.41 | 78.79 | 78.87 | 819,298 | -2.30(-2.83%) |
Mar 10, 2022 | 81.29 | 81.57 | 80.38 | 81.17 | 1,170,831 | -0.86(-1.05%) |
Mar 09, 2022 | 82.09 | 82.99 | 81.83 | 82.03 | 1,220,759 | +1.68(+2.09%) |
Mar 08, 2022 | 80.97 | 83.29 | 79.71 | 80.35 | 1,325,444 | -0.95(-1.17%) |
Mar 07, 2022 | 83.46 | 84.32 | 81.16 | 81.30 | 1,073,921 | -3.03(-3.59%) |
Mar 04, 2022 | 85.46 | 85.73 | 83.28 | 84.32 | 1,158,758 | -1.59(-1.85%) |
Mar 03, 2022 | 88.98 | 88.98 | 85.51 | 85.91 | 733,616 | -2.35(-2.67%) |
Mar 02, 2022 | 86.55 | 88.75 | 86.50 | 88.26 | 681,160 | +1.78(+2.06%) |
Mar 01, 2022 | 88.07 | 88.89 | 85.80 | 86.49 | 785,586 | -2.03(-2.30%) |
Feb 28, 2022 | 87.72 | 91.07 | 87.15 | 88.52 | 2,228,250 | +0.31(+0.35%) |
Feb 25, 2022 | 84.83 | 88.27 | 85.88 | 88.21 | 1,054,677 | +3.22(+3.79%) |
Feb 24, 2022 | 81.86 | 85.19 | 81.78 | 84.99 | 1,058,596 | +0.95(+1.13%) |
Feb 23, 2022 | 85.74 | 87.20 | 83.80 | 84.04 | 1,002,782 | -1.89(-2.20%) |
Feb 22, 2022 | 88.79 | 89.28 | 85.74 | 85.93 | 1,697,835 | -3.44(-3.85%) |
Feb 18, 2022 | 89.37 | 0 | -1.00(-1.11%) | |||
Feb 17, 2022 | 93.63 | 95.89 | 89.63 | 90.37 | 3,970,175 | +1.86(+2.10%) |
Feb 16, 2022 | 88.17 | 88.75 | 87.35 | 88.51 | 1,232,204 | +0.54(+0.61%) |
Feb 15, 2022 | 87.37 | 88.44 | 86.92 | 87.97 | 1,475,324 | +1.72(+2.00%) |
Feb 14, 2022 | 86.41 | 87.16 | 86.06 | 86.25 | 1,325,780 | +0.16(+0.18%) |
Feb 11, 2022 | 86.24 | 87.08 | 85.69 | 86.09 | 1,620,704 | -0.49(-0.57%) |
Feb 10, 2022 | 86.83 | 89.19 | 86.13 | 86.59 | 1,243,428 | -1.19(-1.35%) |
Feb 09, 2022 | 85.06 | 88.02 | 84.83 | 87.77 | 1,036,217 | +3.59(+4.27%) |
Feb 08, 2022 | 84.07 | 84.46 | 82.05 | 84.18 | 2,467,108 | -0.65(-0.76%) |
Feb 07, 2022 | 85.59 | 86.05 | 82.10 | 84.83 | 1,871,173 | -0.84(-0.98%) |
Feb 04, 2022 | 85.36 | 86.29 | 84.42 | 85.67 | 1,545,561 | +0.13(+0.15%) |
Feb 03, 2022 | 86.47 | 85.22 | 85.54 | 1,029,495 | -1.60(-1.83%) | |
Feb 02, 2022 | 86.42 | 87.27 | 85.68 | 87.13 | 1,297,853 | +0.91(+1.06%) |
Feb 01, 2022 | 84.60 | 86.39 | 84.26 | 86.22 | 1,261,498 | +4.78(+5.87%) |
Jan 28, 2022 | 79.54 | 81.50 | 77.82 | 81.44 | 1,487,090 | +1.36(+1.70%) |
Jan 27, 2022 | 81.72 | 82.64 | 79.88 | 80.08 | 1,458,286 | -1.19(-1.47%) |
Jan 26, 2022 | 85.09 | 87.12 | 80.17 | 81.28 | 2,643,064 | -5.24(-6.06%) |
Jan 25, 2022 | 87.74 | 87.85 | 84.69 | 86.52 | 1,145,682 | -1.66(-1.88%) |
Jan 24, 2022 | 85.69 | 88.28 | 84.74 | 88.18 | 1,412,189 | +1.35(+1.55%) |
Jan 21, 2022 | 88.99 | 88.99 | 86.66 | 86.83 | 1,400,765 | -2.02(-2.27%) |
Jan 20, 2022 | 89.81 | 90.96 | 88.52 | 88.85 | 852,031 | -0.89(-0.99%) |
Jan 19, 2022 | 90.73 | 91.15 | 89.41 | 89.73 | 732,823 | -0.91(-1.00%) |
Jan 18, 2022 | 90.14 | 91.07 | 89.28 | 90.64 | 914,038 | +0.01(+0.01%) |
Jan 14, 2022 | 90.63 | 0 | -1.72(-1.86%) | |||
Jan 13, 2022 | 92.97 | 93.29 | 92.16 | 92.35 | 1,174,227 | -0.62(-0.67%) |
Jan 12, 2022 | 92.30 | 93.04 | 91.48 | 92.97 | 972,993 | +1.32(+1.44%) |
Jan 11, 2022 | 91.69 | 91.94 | 90.91 | 91.65 | 1,154,178 | -0.14(-0.15%) |
Jan 10, 2022 | 92.13 | 92.64 | 90.82 | 91.79 | 1,133,329 | -1.25(-1.34%) |
Jan 07, 2022 | 93.37 | 93.81 | 92.38 | 93.04 | 657,384 | -0.33(-0.36%) |
Jan 06, 2022 | 93.53 | 93.96 | 92.60 | 93.37 | 629,994 | -0.15(-0.16%) |
Jan 05, 2022 | 94.41 | 95.71 | 93.37 | 93.53 | 1,046,110 | -0.54(-0.58%) |
Jan 04, 2022 | 92.78 | 95.37 | 92.63 | 94.07 | 1,693,620 | +1.58(+1.71%) |