Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 88.45 | 90.51 | 88.45 | 89.51 | 510,357 | +0.66(+0.74%) |
Mar 30, 2022 | 88.48 | 89.11 | 87.44 | 88.86 | 215,061 | +0.49(+0.56%) |
Mar 29, 2022 | 87.00 | 88.95 | 86.75 | 88.37 | 221,543 | +1.86(+2.15%) |
Mar 28, 2022 | 85.82 | 86.69 | 85.82 | 86.51 | 106,391 | +0.53(+0.61%) |
Mar 25, 2022 | 85.53 | 86.19 | 84.89 | 85.98 | 173,883 | +1.07(+1.26%) |
Mar 24, 2022 | 84.67 | 85.25 | 83.56 | 84.91 | 182,539 | +0.30(+0.35%) |
Mar 23, 2022 | 86.58 | 86.58 | 83.96 | 84.61 | 171,582 | -2.09(-2.41%) |
Mar 22, 2022 | 86.96 | 87.21 | 86.28 | 86.70 | 133,276 | -0.11(-0.13%) |
Mar 21, 2022 | 86.24 | 88.14 | 86.24 | 86.81 | 176,692 | +0.32(+0.37%) |
Mar 18, 2022 | 87.43 | 87.56 | 85.73 | 86.49 | 389,890 | -0.79(-0.90%) |
Mar 17, 2022 | 85.47 | 87.33 | 85.00 | 87.27 | 182,628 | +1.29(+1.50%) |
Mar 16, 2022 | 84.62 | 86.17 | 83.43 | 85.98 | 220,225 | +1.86(+2.21%) |
Mar 15, 2022 | 83.40 | 84.69 | 82.71 | 84.12 | 217,203 | +1.02(+1.23%) |
Mar 14, 2022 | 84.32 | 85.09 | 82.69 | 83.10 | 190,223 | -1.20(-1.43%) |
Mar 11, 2022 | 85.51 | 85.74 | 84.23 | 84.30 | 183,516 | -1.16(-1.36%) |
Mar 10, 2022 | 86.17 | 86.17 | 84.19 | 85.46 | 156,662 | -1.46(-1.68%) |
Mar 09, 2022 | 88.28 | 88.28 | 86.23 | 86.92 | 298,430 | +0.02(+0.02%) |
Mar 08, 2022 | 85.47 | 87.90 | 85.10 | 86.90 | 228,932 | +1.44(+1.69%) |
Mar 07, 2022 | 85.41 | 86.36 | 84.18 | 85.46 | 233,443 | +0.60(+0.70%) |
Mar 04, 2022 | 83.95 | 85.25 | 83.13 | 84.87 | 120,002 | +0.41(+0.48%) |
Mar 03, 2022 | 84.48 | 85.41 | 83.60 | 84.46 | 225,515 | +0.48(+0.57%) |
Mar 02, 2022 | 83.02 | 84.24 | 82.58 | 83.98 | 218,944 | +1.63(+1.98%) |
Mar 01, 2022 | 83.06 | 83.67 | 80.80 | 82.35 | 275,509 | -1.17(-1.40%) |
Feb 28, 2022 | 80.63 | 84.05 | 80.63 | 83.53 | 243,235 | +1.84(+2.25%) |
Feb 25, 2022 | 79.06 | 81.94 | 79.51 | 81.69 | 159,495 | +2.66(+3.37%) |
Feb 24, 2022 | 75.44 | 79.29 | 75.44 | 79.02 | 146,323 | +1.75(+2.26%) |
Feb 23, 2022 | 78.57 | 79.12 | 77.05 | 77.27 | 139,779 | -1.20(-1.53%) |
Feb 22, 2022 | 78.61 | 79.71 | 77.74 | 78.48 | 166,843 | -0.83(-1.04%) |
Feb 18, 2022 | 79.30 | 0 | -0.13(-0.16%) | |||
Feb 17, 2022 | 79.63 | 80.41 | 78.85 | 79.43 | 171,199 | -1.02(-1.27%) |
Feb 16, 2022 | 79.51 | 80.57 | 78.26 | 80.45 | 145,187 | +0.38(+0.47%) |
Feb 15, 2022 | 77.61 | 80.37 | 77.30 | 80.08 | 178,120 | +2.98(+3.87%) |
Feb 14, 2022 | 77.40 | 78.96 | 76.26 | 77.09 | 280,875 | -0.48(-0.61%) |
Feb 11, 2022 | 79.07 | 79.33 | 76.65 | 77.57 | 237,218 | -0.92(-1.18%) |
Feb 10, 2022 | 75.53 | 80.49 | 74.47 | 78.50 | 541,691 | +3.97(+5.32%) |
Feb 09, 2022 | 73.21 | 75.01 | 72.93 | 74.53 | 209,798 | +1.81(+2.49%) |
Feb 08, 2022 | 71.05 | 73.20 | 70.23 | 72.72 | 172,254 | +2.20(+3.11%) |
Feb 07, 2022 | 72.13 | 72.77 | 70.30 | 70.53 | 216,276 | -1.92(-2.65%) |
Feb 04, 2022 | 72.93 | 73.05 | 70.16 | 72.44 | 181,620 | -0.54(-0.74%) |
Feb 03, 2022 | 73.47 | 71.89 | 72.98 | 218,138 | -0.88(-1.20%) | |
Feb 02, 2022 | 74.58 | 75.03 | 73.05 | 73.86 | 231,223 | -0.25(-0.34%) |
Feb 01, 2022 | 74.69 | 75.52 | 73.05 | 74.11 | 342,837 | -0.85(-1.14%) |
Jan 31, 2022 | 73.04 | 75.13 | 74.97 | 306,882 | +1.43(+1.95%) | |
Jan 28, 2022 | 72.78 | 73.55 | 71.57 | 73.54 | 306,338 | +0.58(+0.79%) |
Jan 27, 2022 | 72.93 | 74.12 | 72.10 | 72.96 | 292,902 | -0.59(-0.80%) |
Jan 26, 2022 | 75.45 | 76.64 | 73.43 | 73.55 | 283,950 | -1.11(-1.49%) |
Jan 25, 2022 | 76.25 | 76.25 | 73.67 | 74.66 | 324,623 | -1.87(-2.44%) |
Jan 24, 2022 | 74.10 | 76.79 | 73.18 | 76.53 | 508,994 | +1.47(+1.96%) |
Jan 21, 2022 | 75.43 | 77.52 | 74.09 | 75.06 | 191,414 | -0.37(-0.49%) |
Jan 20, 2022 | 75.57 | 78.48 | 75.12 | 75.43 | 121,885 | -0.11(-0.14%) |
Jan 19, 2022 | 77.44 | 78.31 | 75.19 | 75.53 | 173,695 | -1.38(-1.80%) |
Jan 18, 2022 | 79.43 | 80.19 | 76.49 | 76.92 | 195,495 | -3.02(-3.78%) |
Jan 14, 2022 | 79.94 | 0 | +0.15(+0.19%) | |||
Jan 13, 2022 | 78.32 | 80.95 | 77.47 | 79.79 | 134,479 | +1.86(+2.38%) |
Jan 12, 2022 | 80.44 | 80.58 | 77.74 | 77.93 | 178,755 | -2.21(-2.75%) |
Jan 11, 2022 | 80.38 | 81.30 | 79.34 | 80.14 | 165,184 | -0.36(-0.44%) |
Jan 10, 2022 | 79.10 | 80.68 | 77.48 | 80.49 | 173,845 | +0.70(+0.87%) |
Jan 07, 2022 | 81.24 | 82.49 | 79.78 | 79.80 | 181,197 | -1.47(-1.81%) |
Jan 06, 2022 | 82.09 | 83.26 | 81.08 | 81.27 | 197,860 | -1.29(-1.57%) |
Jan 05, 2022 | 83.87 | 84.98 | 82.45 | 82.56 | 184,600 | -0.79(-0.94%) |
Jan 04, 2022 | 84.82 | 86.17 | 82.38 | 83.35 | 174,598 | -1.43(-1.68%) |