Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.48 | 87.25 | 86.39 | 86.50 | 338,131 | -0.10(-0.12%) |
Mar 30, 2022 | 85.96 | 86.60 | 85.81 | 86.60 | 75,513 | +0.67(+0.77%) |
Mar 29, 2022 | 85.47 | 85.94 | 85.01 | 85.94 | 77,974 | +0.79(+0.93%) |
Mar 28, 2022 | 84.66 | 85.19 | 84.33 | 85.15 | 60,989 | +0.54(+0.64%) |
Mar 25, 2022 | 83.55 | 84.61 | 83.55 | 84.61 | 53,669 | +1.18(+1.41%) |
Mar 24, 2022 | 82.81 | 83.45 | 82.70 | 83.43 | 88,761 | +0.89(+1.08%) |
Mar 23, 2022 | 82.44 | 83.02 | 82.17 | 82.54 | 52,954 | +0.01(+0.01%) |
Mar 22, 2022 | 82.83 | 82.83 | 82.04 | 82.53 | 93,373 | +0.06(+0.07%) |
Mar 21, 2022 | 81.98 | 82.89 | 81.98 | 82.47 | 65,642 | +0.32(+0.39%) |
Mar 18, 2022 | 82.61 | 82.84 | 81.84 | 82.15 | 87,354 | -0.49(-0.59%) |
Mar 17, 2022 | 82.30 | 83.16 | 82.22 | 82.64 | 48,868 | +0.31(+0.38%) |
Mar 16, 2022 | 82.46 | 82.61 | 81.19 | 82.33 | 109,287 | -0.09(-0.10%) |
Mar 15, 2022 | 82.02 | 82.51 | 81.67 | 82.42 | 65,286 | +1.09(+1.34%) |
Mar 14, 2022 | 81.71 | 81.95 | 80.97 | 81.33 | 71,999 | +0.06(+0.07%) |
Mar 11, 2022 | 81.83 | 82.23 | 81.27 | 81.27 | 55,412 | -0.40(-0.49%) |
Mar 10, 2022 | 80.88 | 81.75 | 80.55 | 81.67 | 67,946 | +0.60(+0.75%) |
Mar 09, 2022 | 82.02 | 82.02 | 80.99 | 81.06 | 112,316 | -0.41(-0.50%) |
Mar 08, 2022 | 82.94 | 83.36 | 81.47 | 81.47 | 156,947 | -1.30(-1.58%) |
Mar 07, 2022 | 82.05 | 82.95 | 81.65 | 82.78 | 170,041 | +0.77(+0.93%) |
Mar 04, 2022 | 80.10 | 82.09 | 79.91 | 82.01 | 77,964 | +1.71(+2.13%) |
Mar 03, 2022 | 79.31 | 80.66 | 79.29 | 80.30 | 92,855 | +1.33(+1.69%) |
Mar 02, 2022 | 77.96 | 79.29 | 77.96 | 78.97 | 127,161 | +0.97(+1.25%) |
Mar 01, 2022 | 78.44 | 79.00 | 77.43 | 77.99 | 104,577 | -0.58(-0.73%) |
Feb 28, 2022 | 77.53 | 78.62 | 77.53 | 78.57 | 119,820 | +0.42(+0.53%) |
Feb 25, 2022 | 76.25 | 78.21 | 76.92 | 78.15 | 102,448 | +2.30(+3.03%) |
Feb 24, 2022 | 74.46 | 76.00 | 74.39 | 75.86 | 103,833 | +0.67(+0.89%) |
Feb 23, 2022 | 76.51 | 76.72 | 75.10 | 75.19 | 496,678 | -1.17(-1.53%) |
Feb 22, 2022 | 76.67 | 76.67 | 75.96 | 76.36 | 107,168 | -0.17(-0.22%) |
Feb 18, 2022 | 76.53 | 0 | -0.22(-0.28%) | |||
Feb 17, 2022 | 76.42 | 77.08 | 76.02 | 76.75 | 83,895 | -0.01(-0.01%) |
Feb 16, 2022 | 76.59 | 77.06 | 76.07 | 76.76 | 64,385 | +0.21(+0.27%) |
Feb 15, 2022 | 77.35 | 77.60 | 76.26 | 76.55 | 41,700 | -0.31(-0.41%) |
Feb 14, 2022 | 77.66 | 77.66 | 76.15 | 76.86 | 127,919 | -0.63(-0.82%) |
Feb 11, 2022 | 77.98 | 78.39 | 77.18 | 77.49 | 87,185 | -0.11(-0.15%) |
Feb 10, 2022 | 78.90 | 79.17 | 77.41 | 77.61 | 110,946 | -1.99(-2.51%) |
Feb 09, 2022 | 79.63 | 79.88 | 79.37 | 79.60 | 73,346 | +0.40(+0.50%) |
Feb 08, 2022 | 79.21 | 79.56 | 79.01 | 79.20 | 55,902 | +0.12(+0.16%) |
Feb 07, 2022 | 79.19 | 79.47 | 78.75 | 79.08 | 41,125 | -0.18(-0.23%) |
Feb 04, 2022 | 79.37 | 79.92 | 78.48 | 79.26 | 94,896 | -0.51(-0.64%) |
Feb 03, 2022 | 80.12 | 79.71 | 79.77 | 97,509 | -0.60(-0.75%) | |
Feb 02, 2022 | 79.23 | 80.41 | 78.91 | 80.37 | 122,197 | +1.01(+1.27%) |
Feb 01, 2022 | 80.15 | 80.50 | 78.73 | 79.36 | 119,261 | -0.97(-1.21%) |
Jan 31, 2022 | 78.46 | 80.35 | 80.34 | 153,280 | +1.45(+1.83%) | |
Jan 28, 2022 | 77.74 | 78.95 | 77.17 | 78.89 | 146,153 | +1.05(+1.35%) |
Jan 27, 2022 | 77.88 | 78.93 | 77.59 | 77.84 | 83,018 | +0.43(+0.55%) |
Jan 26, 2022 | 78.39 | 78.96 | 77.04 | 77.42 | 97,702 | -0.64(-0.82%) |
Jan 25, 2022 | 78.21 | 78.80 | 77.62 | 78.06 | 115,582 | -1.12(-1.41%) |
Jan 24, 2022 | 79.82 | 79.82 | 77.22 | 79.17 | 165,981 | -0.74(-0.92%) |
Jan 21, 2022 | 80.45 | 80.81 | 79.76 | 79.91 | 63,443 | -0.22(-0.27%) |
Jan 20, 2022 | 80.32 | 81.42 | 80.13 | 80.13 | 74,372 | -0.07(-0.08%) |
Jan 19, 2022 | 80.17 | 80.84 | 80.02 | 80.20 | 53,658 | +0.27(+0.34%) |
Jan 18, 2022 | 80.49 | 80.49 | 79.51 | 79.92 | 66,202 | -1.05(-1.30%) |
Jan 14, 2022 | 80.97 | 0 | -0.42(-0.51%) | |||
Jan 13, 2022 | 81.17 | 81.71 | 81.15 | 81.39 | 29,384 | +0.22(+0.27%) |
Jan 12, 2022 | 80.77 | 81.33 | 80.54 | 81.17 | 77,063 | +0.30(+0.37%) |
Jan 11, 2022 | 81.58 | 81.61 | 80.40 | 80.87 | 51,849 | -0.66(-0.81%) |
Jan 10, 2022 | 82.08 | 82.08 | 81.12 | 81.53 | 99,059 | -0.56(-0.68%) |
Jan 07, 2022 | 81.39 | 82.43 | 80.96 | 82.09 | 123,302 | +0.58(+0.71%) |
Jan 06, 2022 | 82.19 | 82.54 | 81.45 | 81.51 | 158,680 | -0.73(-0.88%) |
Jan 05, 2022 | 82.57 | 83.22 | 82.24 | 82.24 | 167,498 | -0.36(-0.43%) |
Jan 04, 2022 | 82.82 | 83.49 | 82.54 | 82.60 | 130,158 | -0.08(-0.09%) |