Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.34 | 81.67 | 78.68 | 78.73 | 2,412,841 | -1.41(-1.76%) |
Mar 30, 2022 | 80.32 | 81.50 | 79.28 | 80.14 | 1,475,072 | -0.57(-0.71%) |
Mar 29, 2022 | 80.66 | 82.70 | 80.03 | 80.71 | 2,828,249 | +1.60(+2.02%) |
Mar 28, 2022 | 79.48 | 80.06 | 76.88 | 79.11 | 2,043,875 | -0.14(-0.17%) |
Mar 25, 2022 | 79.74 | 80.67 | 78.78 | 79.25 | 1,677,596 | -1.09(-1.35%) |
Mar 24, 2022 | 78.30 | 80.75 | 76.71 | 80.34 | 2,629,833 | +2.70(+3.47%) |
Mar 23, 2022 | 78.27 | 79.35 | 77.47 | 77.64 | 1,657,698 | -1.27(-1.61%) |
Mar 22, 2022 | 77.34 | 80.21 | 77.24 | 78.92 | 2,767,146 | +1.61(+2.08%) |
Mar 21, 2022 | 77.97 | 78.63 | 76.31 | 77.31 | 2,682,035 | -1.33(-1.69%) |
Mar 18, 2022 | 74.67 | 78.70 | 74.35 | 78.64 | 3,763,291 | +2.71(+3.56%) |
Mar 17, 2022 | 73.07 | 76.45 | 72.86 | 75.93 | 2,954,068 | +1.72(+2.31%) |
Mar 16, 2022 | 71.70 | 74.91 | 71.22 | 74.22 | 4,736,033 | +5.58(+8.13%) |
Mar 15, 2022 | 65.58 | 69.51 | 65.49 | 68.64 | 4,837,011 | +2.61(+3.95%) |
Mar 14, 2022 | 69.31 | 69.54 | 65.52 | 66.03 | 6,094,506 | -5.37(-7.52%) |
Mar 11, 2022 | 76.67 | 76.94 | 71.25 | 71.40 | 3,671,317 | -4.16(-5.50%) |
Mar 10, 2022 | 74.42 | 77.06 | 73.87 | 75.56 | 2,366,641 | -0.73(-0.96%) |
Mar 09, 2022 | 74.18 | 77.85 | 74.01 | 76.29 | 5,643,777 | +5.46(+7.71%) |
Mar 08, 2022 | 72.08 | 74.57 | 69.39 | 70.83 | 5,036,380 | -0.33(-0.46%) |
Mar 07, 2022 | 79.52 | 79.86 | 71.09 | 71.16 | 6,516,543 | -9.08(-11.32%) |
Mar 04, 2022 | 83.29 | 83.79 | 79.24 | 80.24 | 5,130,518 | -3.97(-4.71%) |
Mar 03, 2022 | 86.84 | 87.10 | 83.53 | 84.21 | 4,507,687 | -3.30(-3.77%) |
Mar 02, 2022 | 82.85 | 88.77 | 82.56 | 87.51 | 7,060,971 | +6.90(+8.56%) |
Mar 01, 2022 | 84.82 | 85.54 | 79.98 | 80.60 | 4,463,440 | -4.82(-5.64%) |
Feb 28, 2022 | 85.55 | 86.51 | 83.38 | 85.42 | 2,426,056 | -1.23(-1.42%) |
Feb 25, 2022 | 85.83 | 86.68 | 83.88 | 86.66 | 2,639,216 | +1.27(+1.49%) |
Feb 24, 2022 | 81.13 | 85.70 | 80.66 | 85.38 | 4,510,612 | -0.70(-0.81%) |
Feb 23, 2022 | 88.85 | 89.38 | 85.77 | 86.08 | 2,179,742 | -1.34(-1.54%) |
Feb 22, 2022 | 90.55 | 90.72 | 86.29 | 87.43 | 4,391,918 | -4.54(-4.94%) |
Feb 18, 2022 | 91.97 | 0 | -0.71(-0.77%) | |||
Feb 17, 2022 | 92.31 | 94.26 | 91.86 | 92.68 | 2,736,801 | -0.36(-0.38%) |
Feb 16, 2022 | 92.09 | 94.46 | 90.92 | 93.03 | 4,168,344 | -2.00(-2.11%) |
Feb 15, 2022 | 92.50 | 95.28 | 91.67 | 95.04 | 4,148,893 | +4.15(+4.56%) |
Feb 14, 2022 | 90.98 | 93.19 | 90.19 | 90.89 | 2,264,914 | +0.15(+0.16%) |
Feb 11, 2022 | 93.05 | 95.23 | 90.07 | 90.74 | 4,259,393 | -2.24(-2.41%) |
Feb 10, 2022 | 91.62 | 94.35 | 91.11 | 92.99 | 3,399,823 | +0.39(+0.42%) |
Feb 09, 2022 | 90.03 | 92.96 | 89.22 | 92.60 | 3,565,495 | +3.90(+4.40%) |
Feb 08, 2022 | 87.58 | 89.66 | 86.67 | 88.70 | 3,289,266 | +1.73(+1.99%) |
Feb 07, 2022 | 84.83 | 87.95 | 84.51 | 86.97 | 3,394,579 | +2.56(+3.03%) |
Feb 04, 2022 | 82.64 | 84.83 | 81.77 | 84.42 | 2,921,424 | +1.25(+1.51%) |
Feb 03, 2022 | 84.39 | 83.10 | 83.16 | 2,661,417 | -1.87(-2.19%) | |
Feb 02, 2022 | 86.81 | 86.95 | 84.39 | 85.03 | 2,782,206 | -2.04(-2.35%) |
Feb 01, 2022 | 84.71 | 87.39 | 84.08 | 87.07 | 2,965,521 | +2.71(+3.21%) |
Jan 31, 2022 | 82.51 | 84.37 | 2,983,130 | +1.30(+1.57%) | ||
Jan 28, 2022 | 81.97 | 83.10 | 80.00 | 83.06 | 2,325,476 | +1.08(+1.31%) |
Jan 27, 2022 | 85.47 | 85.81 | 80.98 | 81.99 | 2,907,292 | -3.05(-3.59%) |
Jan 26, 2022 | 86.67 | 88.27 | 84.24 | 85.04 | 3,190,241 | -0.33(-0.38%) |
Jan 25, 2022 | 81.71 | 86.29 | 80.80 | 85.36 | 3,149,611 | +1.64(+1.96%) |
Jan 24, 2022 | 80.76 | 83.83 | 77.69 | 83.72 | 5,555,265 | -0.84(-0.99%) |
Jan 21, 2022 | 85.77 | 86.80 | 83.29 | 84.56 | 3,921,524 | -1.43(-1.66%) |
Jan 20, 2022 | 88.83 | 89.73 | 85.69 | 86.00 | 3,214,229 | -1.94(-2.20%) |
Jan 19, 2022 | 90.46 | 90.88 | 87.82 | 87.93 | 3,192,443 | -2.00(-2.23%) |
Jan 18, 2022 | 89.67 | 92.49 | 88.51 | 89.93 | 3,641,377 | -0.38(-0.42%) |
Jan 14, 2022 | 90.31 | 0 | +7.15(+8.60%) | |||
Jan 13, 2022 | 84.83 | 86.33 | 82.85 | 83.16 | 2,433,219 | -1.55(-1.83%) |
Jan 12, 2022 | 85.08 | 85.96 | 84.45 | 84.71 | 2,669,271 | +0.49(+0.59%) |
Jan 11, 2022 | 80.30 | 85.11 | 80.10 | 84.22 | 3,234,355 | +3.09(+3.81%) |
Jan 10, 2022 | 83.06 | 83.63 | 78.81 | 81.13 | 3,376,054 | -2.35(-2.81%) |
Jan 07, 2022 | 83.51 | 85.28 | 83.42 | 83.48 | 1,742,548 | -0.09(-0.11%) |
Jan 06, 2022 | 84.18 | 85.01 | 82.16 | 83.57 | 2,615,469 | +0.39(+0.46%) |
Jan 05, 2022 | 85.54 | 86.66 | 82.68 | 83.18 | 3,481,863 | -3.20(-3.70%) |
Jan 04, 2022 | 87.72 | 88.07 | 85.35 | 86.38 | 2,318,265 | -0.37(-0.43%) |