Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.62 | 86.12 | 84.60 | 84.79 | 341,367 | -1.23(-1.43%) |
Mar 30, 2022 | 87.33 | 87.94 | 85.51 | 86.02 | 232,230 | -2.05(-2.33%) |
Mar 29, 2022 | 87.64 | 88.92 | 86.23 | 88.07 | 227,242 | +1.71(+1.98%) |
Mar 28, 2022 | 85.00 | 86.79 | 84.06 | 86.36 | 369,969 | -1.33(-1.52%) |
Mar 25, 2022 | 85.99 | 87.70 | 84.87 | 87.69 | 303,181 | +1.99(+2.32%) |
Mar 24, 2022 | 82.99 | 85.75 | 81.94 | 85.70 | 278,817 | +3.47(+4.22%) |
Mar 23, 2022 | 83.78 | 84.26 | 82.15 | 82.23 | 274,272 | -1.95(-2.32%) |
Mar 22, 2022 | 84.58 | 85.35 | 83.92 | 84.18 | 253,918 | -0.46(-0.54%) |
Mar 21, 2022 | 83.77 | 84.99 | 82.97 | 84.64 | 235,217 | +0.87(+1.04%) |
Mar 18, 2022 | 81.72 | 84.09 | 81.43 | 83.77 | 668,485 | +1.62(+1.97%) |
Mar 17, 2022 | 82.96 | 83.97 | 81.84 | 82.15 | 596,012 | -1.66(-1.98%) |
Mar 16, 2022 | 80.99 | 83.85 | 80.22 | 83.81 | 338,407 | +3.90(+4.88%) |
Mar 15, 2022 | 79.70 | 80.63 | 78.84 | 79.91 | 517,847 | +0.60(+0.76%) |
Mar 14, 2022 | 81.08 | 81.40 | 78.91 | 79.31 | 522,239 | -2.64(-3.22%) |
Mar 11, 2022 | 85.23 | 85.91 | 81.78 | 81.95 | 237,692 | -2.21(-2.63%) |
Mar 10, 2022 | 83.45 | 84.44 | 82.38 | 84.16 | 258,270 | -0.93(-1.09%) |
Mar 09, 2022 | 83.97 | 85.78 | 83.36 | 85.09 | 320,102 | +2.79(+3.39%) |
Mar 08, 2022 | 81.37 | 84.84 | 80.91 | 82.30 | 437,413 | +1.11(+1.37%) |
Mar 07, 2022 | 84.86 | 85.58 | 80.99 | 81.19 | 448,343 | -3.78(-4.45%) |
Mar 04, 2022 | 85.95 | 86.61 | 84.25 | 84.97 | 374,769 | -2.18(-2.50%) |
Mar 03, 2022 | 88.71 | 88.77 | 86.13 | 87.15 | 413,951 | -0.85(-0.97%) |
Mar 02, 2022 | 85.07 | 88.03 | 85.07 | 88.00 | 438,085 | +2.95(+3.47%) |
Mar 01, 2022 | 86.64 | 87.00 | 84.17 | 85.05 | 388,692 | -1.82(-2.10%) |
Feb 28, 2022 | 87.02 | 87.42 | 85.32 | 86.87 | 425,198 | -0.84(-0.96%) |
Feb 25, 2022 | 86.40 | 87.88 | 86.08 | 87.71 | 368,693 | +1.50(+1.74%) |
Feb 24, 2022 | 81.06 | 86.41 | 80.89 | 86.21 | 618,696 | +2.65(+3.17%) |
Feb 23, 2022 | 85.26 | 85.96 | 83.36 | 83.56 | 510,037 | -1.14(-1.35%) |
Feb 22, 2022 | 84.36 | 85.77 | 83.73 | 84.70 | 392,469 | -0.62(-0.73%) |
Feb 18, 2022 | 85.32 | 0 | +0.92(+1.09%) | |||
Feb 17, 2022 | 85.11 | 85.85 | 84.17 | 84.40 | 462,723 | -1.92(-2.22%) |
Feb 16, 2022 | 83.45 | 86.92 | 83.16 | 86.32 | 634,188 | +1.86(+2.20%) |
Feb 15, 2022 | 82.91 | 84.79 | 82.14 | 84.46 | 662,652 | +2.37(+2.89%) |
Feb 14, 2022 | 81.65 | 84.10 | 81.20 | 82.09 | 712,434 | +0.44(+0.54%) |
Feb 11, 2022 | 84.10 | 85.32 | 81.31 | 81.65 | 546,217 | -2.59(-3.07%) |
Feb 10, 2022 | 83.76 | 86.54 | 83.61 | 84.24 | 529,192 | -1.02(-1.20%) |
Feb 09, 2022 | 84.17 | 85.41 | 83.17 | 85.26 | 545,442 | +1.86(+2.23%) |
Feb 08, 2022 | 81.28 | 83.42 | 81.01 | 83.40 | 671,371 | +1.81(+2.22%) |
Feb 07, 2022 | 82.49 | 83.28 | 80.88 | 81.59 | 519,065 | -1.08(-1.31%) |
Feb 04, 2022 | 82.10 | 83.48 | 81.25 | 82.67 | 601,806 | +0.27(+0.33%) |
Feb 03, 2022 | 83.50 | 82.11 | 82.40 | 772,988 | -2.92(-3.42%) | |
Feb 02, 2022 | 83.50 | 87.34 | 83.10 | 85.32 | 1,170,305 | +2.38(+2.87%) |
Feb 01, 2022 | 87.33 | 87.69 | 82.11 | 82.94 | 3,336,128 | -2.31(-2.71%) |
Jan 28, 2022 | 83.34 | 85.25 | 80.97 | 85.25 | 587,212 | +2.42(+2.92%) |
Jan 27, 2022 | 87.96 | 87.96 | 82.26 | 82.83 | 439,648 | -4.17(-4.79%) |
Jan 26, 2022 | 85.69 | 89.43 | 84.78 | 87.00 | 556,637 | +3.06(+3.65%) |
Jan 25, 2022 | 84.97 | 85.40 | 83.05 | 83.94 | 286,384 | -3.20(-3.67%) |
Jan 24, 2022 | 85.01 | 87.23 | 82.72 | 87.14 | 409,788 | +0.94(+1.09%) |
Jan 21, 2022 | 86.96 | 89.13 | 86.19 | 86.20 | 299,728 | -0.97(-1.11%) |
Jan 20, 2022 | 88.93 | 89.81 | 87.14 | 87.17 | 253,823 | -1.15(-1.30%) |
Jan 19, 2022 | 91.20 | 93.08 | 88.16 | 88.32 | 440,963 | -2.39(-2.63%) |
Jan 18, 2022 | 93.31 | 93.33 | 90.58 | 90.71 | 451,057 | -3.59(-3.81%) |
Jan 14, 2022 | 94.30 | 0 | +1.69(+1.82%) | |||
Jan 13, 2022 | 95.25 | 95.25 | 92.47 | 92.61 | 387,766 | -0.87(-0.93%) |
Jan 12, 2022 | 94.20 | 95.84 | 92.42 | 93.48 | 404,490 | +0.67(+0.72%) |
Jan 11, 2022 | 89.78 | 93.45 | 89.00 | 92.81 | 469,206 | +3.83(+4.30%) |
Jan 10, 2022 | 87.46 | 89.00 | 86.98 | 88.98 | 396,647 | +0.81(+0.92%) |
Jan 07, 2022 | 89.45 | 90.39 | 87.49 | 88.17 | 391,725 | -1.62(-1.80%) |
Jan 06, 2022 | 90.00 | 91.35 | 89.45 | 89.79 | 329,625 | -0.61(-0.67%) |
Jan 05, 2022 | 92.21 | 93.59 | 90.30 | 90.40 | 560,537 | -2.01(-2.18%) |
Jan 04, 2022 | 94.71 | 94.75 | 91.47 | 92.41 | 329,668 | -1.58(-1.68%) |