Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.33 | 85.67 | 81.22 | 81.34 | 13,259,343 | -4.29(-5.01%) |
Mar 30, 2022 | 88.20 | 88.31 | 85.27 | 85.63 | 7,751,381 | -2.37(-2.70%) |
Mar 29, 2022 | 89.79 | 89.88 | 87.82 | 88.01 | 6,294,363 | -0.56(-0.63%) |
Mar 28, 2022 | 88.23 | 88.61 | 87.45 | 88.57 | 4,379,766 | +0.42(+0.48%) |
Mar 25, 2022 | 86.82 | 88.25 | 86.09 | 88.14 | 7,147,087 | +0.41(+0.47%) |
Mar 24, 2022 | 87.42 | 88.29 | 86.72 | 87.73 | 6,389,223 | +1.14(+1.31%) |
Mar 23, 2022 | 88.02 | 88.79 | 86.59 | 86.59 | 6,384,194 | -2.36(-2.66%) |
Mar 22, 2022 | 87.08 | 89.72 | 87.08 | 88.95 | 8,704,742 | +3.08(+3.58%) |
Mar 21, 2022 | 86.88 | 87.15 | 85.13 | 85.87 | 5,993,131 | -0.96(-1.10%) |
Mar 18, 2022 | 86.82 | 87.57 | 86.28 | 86.83 | 13,478,113 | +0.21(+0.24%) |
Mar 17, 2022 | 84.63 | 86.66 | 83.70 | 86.62 | 6,933,868 | +0.81(+0.94%) |
Mar 16, 2022 | 81.96 | 85.85 | 81.59 | 85.81 | 10,793,058 | +5.57(+6.94%) |
Mar 15, 2022 | 81.15 | 81.41 | 79.40 | 80.24 | 6,017,364 | -0.09(-0.11%) |
Mar 14, 2022 | 79.40 | 81.83 | 78.95 | 80.33 | 9,875,064 | +2.91(+3.76%) |
Mar 11, 2022 | 78.44 | 78.77 | 77.34 | 77.41 | 6,551,873 | +0.57(+0.74%) |
Mar 10, 2022 | 75.38 | 77.02 | 74.97 | 76.84 | 5,214,666 | +0.25(+0.33%) |
Mar 09, 2022 | 76.39 | 77.34 | 75.41 | 76.59 | 6,093,796 | +3.57(+4.89%) |
Mar 08, 2022 | 74.43 | 75.71 | 72.00 | 73.02 | 7,490,159 | -0.65(-0.88%) |
Mar 07, 2022 | 75.63 | 76.49 | 73.54 | 73.67 | 8,239,768 | -2.77(-3.62%) |
Mar 04, 2022 | 75.73 | 76.80 | 74.92 | 76.44 | 6,925,361 | -1.43(-1.83%) |
Mar 03, 2022 | 79.11 | 79.39 | 77.22 | 77.87 | 6,781,418 | -1.06(-1.34%) |
Mar 02, 2022 | 76.22 | 79.63 | 76.04 | 78.93 | 10,827,770 | +3.81(+5.07%) |
Mar 01, 2022 | 80.23 | 80.67 | 73.81 | 75.12 | 14,998,725 | -6.37(-7.81%) |
Feb 28, 2022 | 80.09 | 82.48 | 79.73 | 81.48 | 9,744,691 | -1.24(-1.50%) |
Feb 25, 2022 | 79.52 | 83.42 | 81.27 | 82.73 | 9,461,481 | +3.36(+4.23%) |
Feb 24, 2022 | 76.38 | 79.68 | 74.79 | 79.37 | 11,077,881 | -0.27(-0.34%) |
Feb 23, 2022 | 82.36 | 83.47 | 79.28 | 79.64 | 8,093,775 | -1.95(-2.39%) |
Feb 22, 2022 | 82.27 | 83.26 | 81.16 | 81.59 | 7,256,020 | -1.00(-1.21%) |
Feb 18, 2022 | 82.59 | 0 | -0.40(-0.48%) | |||
Feb 17, 2022 | 84.90 | 85.23 | 82.89 | 82.99 | 8,144,994 | -3.19(-3.71%) |
Feb 16, 2022 | 85.44 | 86.67 | 85.13 | 86.18 | 5,116,409 | -0.30(-0.35%) |
Feb 15, 2022 | 86.01 | 87.23 | 85.77 | 86.48 | 6,275,697 | +1.83(+2.17%) |
Feb 14, 2022 | 86.08 | 86.22 | 83.19 | 84.65 | 10,091,242 | -1.32(-1.54%) |
Feb 11, 2022 | 88.98 | 89.38 | 85.39 | 85.97 | 12,977,565 | -3.61(-4.03%) |
Feb 10, 2022 | 90.35 | 92.15 | 89.25 | 89.58 | 9,676,573 | -1.42(-1.56%) |
Feb 09, 2022 | 92.08 | 92.65 | 90.72 | 91.00 | 5,759,444 | -0.42(-0.46%) |
Feb 08, 2022 | 90.27 | 91.72 | 90.20 | 91.42 | 8,405,990 | +1.75(+1.95%) |
Feb 07, 2022 | 89.11 | 90.34 | 88.47 | 89.67 | 5,590,594 | +1.19(+1.35%) |
Feb 04, 2022 | 85.63 | 89.60 | 85.63 | 88.47 | 9,309,419 | +2.90(+3.39%) |
Feb 03, 2022 | 86.97 | 85.44 | 85.58 | 7,317,191 | -1.42(-1.63%) | |
Feb 02, 2022 | 86.60 | 87.32 | 85.01 | 86.99 | 6,763,662 | +0.29(+0.33%) |
Feb 01, 2022 | 85.32 | 87.04 | 84.32 | 86.70 | 9,668,513 | +2.27(+2.69%) |
Jan 31, 2022 | 84.59 | 84.43 | 13,026,327 | -1.17(-1.36%) | ||
Jan 28, 2022 | 85.64 | 87.06 | 82.97 | 85.60 | 14,436,237 | -0.76(-0.88%) |
Jan 27, 2022 | 87.61 | 89.44 | 85.73 | 86.36 | 11,411,868 | -0.79(-0.91%) |
Jan 26, 2022 | 86.64 | 87.88 | 85.72 | 87.15 | 9,052,742 | +1.92(+2.25%) |
Jan 25, 2022 | 84.02 | 86.22 | 82.54 | 85.23 | 9,507,533 | -0.17(-0.20%) |
Jan 24, 2022 | 83.23 | 85.74 | 82.01 | 85.40 | 13,830,240 | -0.47(-0.55%) |
Jan 21, 2022 | 87.68 | 87.68 | 85.04 | 85.88 | 10,151,553 | -2.15(-2.44%) |
Jan 20, 2022 | 89.08 | 89.84 | 88.01 | 88.02 | 9,131,286 | -0.08(-0.09%) |
Jan 19, 2022 | 89.53 | 89.84 | 87.58 | 88.10 | 9,462,719 | -0.63(-0.71%) |
Jan 18, 2022 | 91.37 | 91.47 | 86.30 | 88.72 | 15,937,820 | -3.24(-3.53%) |
Jan 14, 2022 | 91.97 | 0 | +2.07(+2.30%) | |||
Jan 13, 2022 | 89.92 | 91.22 | 89.40 | 89.90 | 9,475,950 | -1.39(-1.52%) |
Jan 12, 2022 | 90.83 | 91.50 | 89.89 | 91.29 | 9,034,916 | +0.88(+0.97%) |
Jan 11, 2022 | 88.92 | 90.59 | 88.31 | 90.41 | 9,356,159 | +2.18(+2.47%) |
Jan 10, 2022 | 88.06 | 88.71 | 85.65 | 88.23 | 7,085,182 | -0.09(-0.10%) |
Jan 07, 2022 | 87.17 | 88.88 | 86.74 | 88.32 | 7,628,673 | +0.96(+1.10%) |
Jan 06, 2022 | 87.52 | 88.09 | 86.12 | 87.36 | 8,248,640 | +1.38(+1.60%) |
Jan 05, 2022 | 86.65 | 87.28 | 85.97 | 85.98 | 9,939,444 | -0.63(-0.72%) |
Jan 04, 2022 | 83.79 | 87.46 | 83.57 | 86.61 | 13,368,546 | +4.04(+4.90%) |