Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.87 | 86.62 | 84.88 | 85.21 | 309,424 | -0.56(-0.66%) |
Mar 30, 2022 | 86.13 | 86.13 | 85.08 | 85.77 | 107,554 | +0.00(+0.00%) |
Mar 29, 2022 | 84.22 | 85.99 | 84.22 | 85.77 | 280,590 | +2.18(+2.61%) |
Mar 28, 2022 | 83.51 | 83.96 | 83.30 | 83.59 | 149,312 | +0.34(+0.41%) |
Mar 25, 2022 | 83.27 | 84.09 | 82.68 | 83.25 | 151,161 | +0.27(+0.32%) |
Mar 24, 2022 | 82.06 | 83.53 | 81.95 | 82.98 | 184,902 | +1.24(+1.52%) |
Mar 23, 2022 | 82.56 | 83.20 | 81.45 | 81.74 | 198,129 | -0.63(-0.77%) |
Mar 22, 2022 | 83.88 | 84.08 | 82.05 | 82.37 | 214,435 | -1.11(-1.33%) |
Mar 21, 2022 | 83.69 | 84.28 | 82.95 | 83.48 | 112,807 | -0.22(-0.26%) |
Mar 18, 2022 | 82.69 | 83.77 | 82.17 | 83.70 | 383,130 | +1.41(+1.71%) |
Mar 17, 2022 | 81.89 | 82.99 | 81.72 | 82.29 | 118,643 | +0.30(+0.36%) |
Mar 16, 2022 | 82.50 | 82.57 | 80.93 | 81.99 | 143,175 | -0.30(-0.36%) |
Mar 15, 2022 | 81.20 | 82.53 | 80.84 | 82.29 | 225,600 | +1.88(+2.33%) |
Mar 14, 2022 | 80.85 | 81.30 | 79.80 | 80.41 | 146,862 | +0.11(+0.14%) |
Mar 11, 2022 | 81.27 | 81.52 | 79.78 | 80.30 | 118,369 | -0.80(-0.99%) |
Mar 10, 2022 | 81.69 | 82.37 | 80.13 | 81.10 | 124,614 | -1.11(-1.35%) |
Mar 09, 2022 | 84.19 | 84.19 | 82.02 | 82.21 | 242,275 | -1.35(-1.62%) |
Mar 08, 2022 | 85.78 | 86.08 | 83.02 | 83.56 | 216,188 | -2.57(-2.98%) |
Mar 07, 2022 | 84.77 | 86.39 | 83.48 | 86.13 | 306,787 | +1.78(+2.11%) |
Mar 04, 2022 | 80.87 | 84.38 | 80.60 | 84.35 | 225,014 | +3.25(+4.01%) |
Mar 03, 2022 | 80.81 | 82.22 | 80.55 | 81.09 | 205,434 | -0.23(-0.28%) |
Mar 02, 2022 | 79.96 | 81.48 | 79.72 | 81.32 | 153,110 | +1.39(+1.74%) |
Mar 01, 2022 | 80.90 | 81.61 | 79.29 | 79.94 | 185,324 | -0.62(-0.77%) |
Feb 28, 2022 | 79.70 | 80.92 | 78.96 | 80.56 | 260,480 | +0.93(+1.17%) |
Feb 25, 2022 | 79.72 | 80.02 | 78.98 | 79.63 | 193,104 | +0.06(+0.07%) |
Feb 24, 2022 | 78.49 | 79.97 | 78.31 | 79.57 | 228,489 | -0.54(-0.67%) |
Feb 23, 2022 | 81.84 | 82.70 | 79.90 | 80.11 | 217,157 | -1.70(-2.08%) |
Feb 22, 2022 | 82.23 | 82.63 | 81.00 | 81.81 | 283,063 | -0.54(-0.65%) |
Feb 18, 2022 | 82.35 | 0 | +0.45(+0.55%) | |||
Feb 17, 2022 | 81.05 | 82.34 | 80.69 | 81.90 | 258,426 | +0.55(+0.67%) |
Feb 16, 2022 | 81.67 | 81.95 | 80.08 | 81.35 | 168,534 | +0.32(+0.39%) |
Feb 15, 2022 | 82.37 | 82.76 | 80.79 | 81.04 | 140,151 | -0.86(-1.05%) |
Feb 14, 2022 | 82.56 | 82.87 | 80.86 | 81.90 | 152,529 | -0.24(-0.30%) |
Feb 11, 2022 | 82.56 | 82.89 | 81.30 | 82.14 | 132,430 | +0.20(+0.24%) |
Feb 10, 2022 | 83.00 | 83.66 | 81.87 | 81.94 | 176,099 | -2.14(-2.55%) |
Feb 09, 2022 | 85.45 | 85.70 | 83.48 | 84.09 | 176,215 | -1.24(-1.45%) |
Feb 08, 2022 | 84.83 | 86.25 | 84.68 | 85.33 | 127,037 | +0.61(+0.72%) |
Feb 07, 2022 | 84.31 | 85.19 | 83.81 | 84.72 | 170,470 | +0.10(+0.11%) |
Feb 04, 2022 | 85.26 | 85.41 | 83.30 | 84.62 | 120,779 | -0.87(-1.01%) |
Feb 03, 2022 | 86.08 | 85.30 | 85.49 | 131,666 | -1.01(-1.17%) | |
Feb 02, 2022 | 85.81 | 86.77 | 85.68 | 86.50 | 205,946 | +0.75(+0.88%) |
Feb 01, 2022 | 88.24 | 88.78 | 85.23 | 85.74 | 166,433 | -2.16(-2.46%) |
Jan 31, 2022 | 86.05 | 88.01 | 87.91 | 568,144 | +1.61(+1.87%) | |
Jan 28, 2022 | 85.74 | 86.48 | 84.23 | 86.30 | 189,127 | +0.74(+0.87%) |
Jan 27, 2022 | 87.12 | 88.31 | 85.33 | 85.55 | 159,044 | -1.34(-1.55%) |
Jan 26, 2022 | 87.82 | 89.06 | 85.99 | 86.90 | 396,932 | -0.27(-0.31%) |
Jan 25, 2022 | 86.11 | 87.85 | 85.80 | 87.17 | 246,705 | +0.13(+0.15%) |
Jan 24, 2022 | 87.28 | 87.69 | 85.14 | 87.03 | 219,327 | -0.48(-0.54%) |
Jan 21, 2022 | 87.02 | 88.10 | 86.33 | 87.51 | 223,032 | +0.49(+0.56%) |
Jan 20, 2022 | 87.77 | 89.03 | 86.82 | 87.02 | 134,231 | -0.54(-0.62%) |
Jan 19, 2022 | 87.57 | 88.63 | 86.99 | 87.57 | 160,993 | +0.06(+0.07%) |
Jan 18, 2022 | 88.59 | 88.76 | 87.25 | 87.51 | 235,658 | -2.06(-2.30%) |
Jan 14, 2022 | 89.57 | 0 | -1.51(-1.65%) | |||
Jan 13, 2022 | 91.57 | 91.96 | 90.86 | 91.07 | 84,728 | -0.38(-0.42%) |
Jan 12, 2022 | 90.93 | 92.16 | 90.82 | 91.45 | 208,016 | +0.06(+0.06%) |
Jan 11, 2022 | 92.45 | 92.72 | 89.69 | 91.40 | 192,656 | -0.80(-0.87%) |
Jan 10, 2022 | 93.32 | 93.57 | 91.66 | 92.20 | 134,758 | -1.61(-1.72%) |
Jan 07, 2022 | 94.84 | 95.14 | 93.19 | 93.81 | 134,291 | -1.47(-1.54%) |
Jan 06, 2022 | 95.68 | 96.51 | 94.84 | 95.28 | 133,484 | -0.14(-0.15%) |
Jan 05, 2022 | 95.32 | 96.35 | 94.68 | 95.42 | 146,681 | -0.35(-0.37%) |
Jan 04, 2022 | 97.63 | 98.07 | 95.56 | 95.77 | 137,965 | -2.21(-2.26%) |