Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.36 | 77.00 | 72.82 | 72.85 | 7,912,704 | -4.28(-5.55%) |
Mar 30, 2022 | 78.59 | 79.07 | 76.53 | 77.14 | 2,764,615 | -1.88(-2.38%) |
Mar 29, 2022 | 77.85 | 80.08 | 77.77 | 79.01 | 4,280,765 | +2.48(+3.25%) |
Mar 28, 2022 | 75.88 | 77.02 | 75.40 | 76.53 | 3,510,332 | +0.50(+0.66%) |
Mar 25, 2022 | 77.22 | 77.73 | 75.70 | 76.03 | 4,176,916 | -1.05(-1.36%) |
Mar 24, 2022 | 76.70 | 77.36 | 74.69 | 77.08 | 4,369,350 | +0.28(+0.37%) |
Mar 23, 2022 | 80.55 | 80.95 | 76.59 | 76.79 | 5,007,371 | -4.16(-5.13%) |
Mar 22, 2022 | 81.70 | 82.96 | 79.73 | 80.95 | 3,021,956 | -0.13(-0.16%) |
Mar 21, 2022 | 83.40 | 83.51 | 80.12 | 81.08 | 3,791,581 | -2.76(-3.29%) |
Mar 18, 2022 | 80.36 | 84.18 | 80.14 | 83.83 | 6,820,750 | +2.48(+3.05%) |
Mar 17, 2022 | 79.81 | 81.43 | 78.88 | 81.35 | 2,755,506 | +1.43(+1.79%) |
Mar 16, 2022 | 79.31 | 81.10 | 76.36 | 79.92 | 3,552,704 | +1.30(+1.65%) |
Mar 15, 2022 | 76.75 | 78.88 | 75.71 | 78.62 | 2,918,743 | +2.96(+3.92%) |
Mar 14, 2022 | 78.96 | 79.37 | 74.62 | 75.66 | 4,065,446 | -3.50(-4.42%) |
Mar 11, 2022 | 81.04 | 81.26 | 79.05 | 79.16 | 1,695,136 | -1.41(-1.75%) |
Mar 10, 2022 | 78.91 | 80.65 | 77.94 | 80.57 | 1,828,207 | -0.24(-0.30%) |
Mar 09, 2022 | 80.80 | 82.41 | 80.42 | 80.81 | 2,229,449 | +2.24(+2.85%) |
Mar 08, 2022 | 78.12 | 81.64 | 77.10 | 78.57 | 2,964,218 | +0.26(+0.34%) |
Mar 07, 2022 | 83.92 | 84.23 | 77.95 | 78.31 | 4,174,944 | -5.19(-6.22%) |
Mar 04, 2022 | 84.59 | 84.59 | 82.39 | 83.50 | 2,662,786 | -1.09(-1.28%) |
Mar 03, 2022 | 86.69 | 86.69 | 83.85 | 84.59 | 2,120,036 | -1.05(-1.22%) |
Mar 02, 2022 | 84.55 | 86.21 | 83.84 | 85.63 | 2,949,437 | +1.71(+2.04%) |
Mar 01, 2022 | 83.24 | 85.02 | 83.02 | 83.92 | 3,211,486 | +0.42(+0.50%) |
Feb 28, 2022 | 82.81 | 84.27 | 82.50 | 83.50 | 3,348,501 | -0.61(-0.72%) |
Feb 25, 2022 | 80.09 | 84.92 | 79.79 | 84.11 | 6,904,399 | +3.63(+4.51%) |
Feb 24, 2022 | 74.34 | 80.92 | 73.85 | 80.48 | 6,904,564 | +4.07(+5.32%) |
Feb 23, 2022 | 79.27 | 79.49 | 76.18 | 76.41 | 5,057,246 | -2.20(-2.80%) |
Feb 22, 2022 | 80.05 | 81.03 | 78.08 | 78.61 | 5,072,144 | -2.97(-3.64%) |
Feb 18, 2022 | 81.59 | 0 | +0.67(+0.83%) | |||
Feb 17, 2022 | 83.14 | 83.48 | 80.64 | 80.91 | 3,954,057 | -2.49(-2.99%) |
Feb 16, 2022 | 82.44 | 83.88 | 81.18 | 83.40 | 2,778,145 | +0.70(+0.85%) |
Feb 15, 2022 | 81.94 | 82.91 | 81.52 | 82.71 | 2,612,292 | +1.81(+2.24%) |
Feb 14, 2022 | 81.74 | 82.97 | 80.56 | 80.89 | 3,616,107 | -1.26(-1.53%) |
Feb 11, 2022 | 83.40 | 84.37 | 81.55 | 82.15 | 2,986,904 | -0.77(-0.93%) |
Feb 10, 2022 | 84.09 | 86.07 | 82.58 | 82.92 | 5,615,685 | -3.63(-4.19%) |
Feb 09, 2022 | 85.81 | 87.78 | 85.73 | 86.55 | 3,664,349 | +1.85(+2.19%) |
Feb 08, 2022 | 82.89 | 84.85 | 82.24 | 84.69 | 4,010,872 | +1.47(+1.77%) |
Feb 07, 2022 | 82.68 | 84.28 | 82.23 | 83.22 | 4,159,134 | +1.29(+1.57%) |
Feb 04, 2022 | 85.13 | 85.13 | 81.65 | 81.94 | 5,665,647 | -4.06(-4.72%) |
Feb 03, 2022 | 87.65 | 85.88 | 85.99 | 3,810,556 | -2.60(-2.94%) | |
Feb 02, 2022 | 87.77 | 88.89 | 85.66 | 88.60 | 4,041,322 | +1.37(+1.57%) |
Feb 01, 2022 | 87.60 | 87.91 | 84.17 | 87.23 | 4,003,079 | +0.22(+0.26%) |
Jan 31, 2022 | 83.90 | 87.13 | 87.01 | 3,655,898 | +3.09(+3.68%) | |
Jan 28, 2022 | 82.18 | 83.98 | 78.65 | 83.91 | 4,652,940 | +1.98(+2.42%) |
Jan 27, 2022 | 83.88 | 85.69 | 81.24 | 81.94 | 4,419,687 | -1.78(-2.13%) |
Jan 26, 2022 | 88.64 | 89.56 | 82.93 | 83.72 | 6,391,073 | -3.51(-4.02%) |
Jan 25, 2022 | 86.54 | 87.77 | 84.86 | 87.23 | 5,150,333 | -1.60(-1.80%) |
Jan 24, 2022 | 83.83 | 88.91 | 83.00 | 88.83 | 4,508,627 | +3.14(+3.66%) |
Jan 21, 2022 | 86.39 | 88.64 | 85.14 | 85.69 | 4,708,825 | -0.48(-0.55%) |
Jan 20, 2022 | 89.28 | 89.70 | 85.86 | 86.17 | 3,791,711 | -1.92(-2.18%) |
Jan 19, 2022 | 89.61 | 90.51 | 87.79 | 88.09 | 4,279,254 | -3.01(-3.31%) |
Jan 18, 2022 | 94.50 | 95.05 | 90.80 | 91.10 | 3,951,631 | -4.98(-5.19%) |
Jan 14, 2022 | 96.08 | 0 | -1.20(-1.23%) | |||
Jan 13, 2022 | 101.09 | 101.58 | 96.37 | 97.28 | 3,901,076 | +0.32(+0.33%) |
Jan 12, 2022 | 96.24 | 98.04 | 95.83 | 96.96 | 2,799,070 | +0.68(+0.71%) |
Jan 11, 2022 | 93.27 | 96.95 | 92.56 | 96.28 | 4,175,093 | +2.94(+3.14%) |
Jan 10, 2022 | 91.32 | 93.47 | 90.01 | 93.34 | 4,289,159 | +0.47(+0.50%) |
Jan 07, 2022 | 99.08 | 99.08 | 92.73 | 92.88 | 6,779,483 | -6.10(-6.17%) |
Jan 06, 2022 | 100.10 | 100.28 | 97.73 | 98.98 | 3,990,618 | -1.53(-1.52%) |
Jan 05, 2022 | 102.64 | 105.42 | 100.39 | 100.51 | 3,594,731 | -2.58(-2.51%) |
Jan 04, 2022 | 103.20 | 104.10 | 102.14 | 103.10 | 3,592,137 | +0.45(+0.44%) |