Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.53 | 77.17 | 72.97 | 73.01 | 7,896,044 | -4.29(-5.55%) |
Mar 30, 2022 | 78.76 | 79.24 | 76.69 | 77.30 | 2,758,795 | -1.88(-2.38%) |
Mar 29, 2022 | 78.02 | 80.25 | 77.94 | 79.18 | 4,271,752 | +2.49(+3.25%) |
Mar 28, 2022 | 76.04 | 77.18 | 75.56 | 76.69 | 3,502,941 | +0.50(+0.66%) |
Mar 25, 2022 | 77.38 | 77.90 | 75.86 | 76.19 | 4,168,122 | -1.05(-1.36%) |
Mar 24, 2022 | 76.86 | 77.53 | 74.85 | 77.24 | 4,360,151 | +0.28(+0.37%) |
Mar 23, 2022 | 80.72 | 81.12 | 76.75 | 76.96 | 4,996,828 | -4.16(-5.13%) |
Mar 22, 2022 | 81.88 | 83.14 | 79.90 | 81.12 | 3,015,593 | -0.13(-0.16%) |
Mar 21, 2022 | 83.58 | 83.69 | 80.29 | 81.25 | 3,783,598 | -2.76(-3.29%) |
Mar 18, 2022 | 80.53 | 84.35 | 80.31 | 84.01 | 6,806,390 | +2.49(+3.05%) |
Mar 17, 2022 | 79.97 | 81.60 | 79.04 | 81.52 | 2,749,704 | +1.43(+1.79%) |
Mar 16, 2022 | 79.47 | 81.27 | 76.52 | 80.09 | 3,545,224 | +1.30(+1.65%) |
Mar 15, 2022 | 76.91 | 79.04 | 75.87 | 78.79 | 2,912,598 | +2.97(+3.92%) |
Mar 14, 2022 | 79.12 | 79.53 | 74.78 | 75.82 | 4,056,887 | -3.51(-4.42%) |
Mar 11, 2022 | 81.21 | 81.43 | 79.22 | 79.33 | 1,691,567 | -1.41(-1.75%) |
Mar 10, 2022 | 79.07 | 80.82 | 78.10 | 80.74 | 1,824,358 | -0.24(-0.30%) |
Mar 09, 2022 | 80.97 | 82.58 | 80.59 | 80.98 | 2,224,756 | +2.24(+2.85%) |
Mar 08, 2022 | 78.29 | 81.82 | 77.27 | 78.74 | 2,957,977 | +0.26(+0.34%) |
Mar 07, 2022 | 84.10 | 84.40 | 78.11 | 78.48 | 4,166,154 | -5.20(-6.22%) |
Mar 04, 2022 | 84.77 | 84.77 | 82.56 | 83.68 | 2,657,179 | -1.09(-1.28%) |
Mar 03, 2022 | 86.87 | 86.87 | 84.03 | 84.77 | 2,115,573 | -1.05(-1.22%) |
Mar 02, 2022 | 84.73 | 86.39 | 84.02 | 85.81 | 2,943,228 | +1.71(+2.04%) |
Mar 01, 2022 | 83.41 | 85.20 | 83.20 | 84.10 | 3,204,725 | +0.42(+0.50%) |
Feb 28, 2022 | 82.98 | 84.44 | 82.68 | 83.68 | 3,341,451 | -0.61(-0.72%) |
Feb 25, 2022 | 80.26 | 85.10 | 79.96 | 84.29 | 6,889,862 | +3.64(+4.51%) |
Feb 24, 2022 | 74.50 | 81.09 | 74.01 | 80.65 | 6,890,027 | +4.08(+5.32%) |
Feb 23, 2022 | 79.44 | 79.66 | 76.34 | 76.57 | 5,046,599 | -2.20(-2.80%) |
Feb 22, 2022 | 80.22 | 81.20 | 78.24 | 78.78 | 5,061,465 | -2.98(-3.64%) |
Feb 18, 2022 | 81.76 | 0 | +0.68(+0.83%) | |||
Feb 17, 2022 | 83.32 | 83.65 | 80.81 | 81.08 | 3,945,732 | -2.50(-2.99%) |
Feb 16, 2022 | 82.61 | 84.06 | 81.35 | 83.58 | 2,772,296 | +0.70(+0.85%) |
Feb 15, 2022 | 82.12 | 83.09 | 81.69 | 82.88 | 2,606,792 | +1.82(+2.24%) |
Feb 14, 2022 | 81.91 | 83.15 | 80.73 | 81.06 | 3,608,494 | -1.26(-1.53%) |
Feb 11, 2022 | 83.57 | 84.55 | 81.73 | 82.32 | 2,980,616 | -0.77(-0.93%) |
Feb 10, 2022 | 84.27 | 86.25 | 82.75 | 83.09 | 5,603,862 | -3.64(-4.19%) |
Feb 09, 2022 | 85.99 | 87.96 | 85.91 | 86.73 | 3,656,634 | +1.86(+2.19%) |
Feb 08, 2022 | 83.07 | 85.03 | 82.41 | 84.87 | 4,002,428 | +1.48(+1.77%) |
Feb 07, 2022 | 82.85 | 84.45 | 82.40 | 83.40 | 4,150,378 | +1.29(+1.57%) |
Feb 04, 2022 | 85.31 | 85.31 | 81.82 | 82.11 | 5,653,718 | -4.07(-4.72%) |
Feb 03, 2022 | 87.83 | 86.07 | 86.17 | 3,802,534 | -2.61(-2.94%) | |
Feb 02, 2022 | 87.95 | 89.08 | 85.84 | 88.78 | 4,032,813 | +1.37(+1.57%) |
Feb 01, 2022 | 87.79 | 88.10 | 84.35 | 87.41 | 3,994,651 | +0.22(+0.26%) |
Jan 31, 2022 | 84.07 | 87.32 | 87.19 | 3,648,201 | +3.10(+3.68%) | |
Jan 28, 2022 | 82.35 | 84.16 | 78.81 | 84.09 | 4,643,144 | +1.98(+2.42%) |
Jan 27, 2022 | 84.05 | 85.87 | 81.41 | 82.11 | 4,410,382 | -1.79(-2.13%) |
Jan 26, 2022 | 88.83 | 89.75 | 83.10 | 83.90 | 6,377,617 | -3.52(-4.02%) |
Jan 25, 2022 | 86.72 | 87.95 | 85.04 | 87.41 | 5,139,490 | -1.60(-1.80%) |
Jan 24, 2022 | 84.00 | 89.10 | 83.17 | 89.02 | 4,499,135 | +3.15(+3.66%) |
Jan 21, 2022 | 86.57 | 88.83 | 85.32 | 85.87 | 4,698,911 | -0.48(-0.55%) |
Jan 20, 2022 | 89.47 | 89.89 | 86.05 | 86.35 | 3,783,728 | -1.93(-2.18%) |
Jan 19, 2022 | 89.80 | 90.70 | 87.97 | 88.27 | 4,270,245 | -3.02(-3.31%) |
Jan 18, 2022 | 94.69 | 95.25 | 90.99 | 91.29 | 3,943,311 | -4.99(-5.19%) |
Jan 14, 2022 | 96.29 | 0 | -1.20(-1.23%) | |||
Jan 13, 2022 | 101.30 | 101.79 | 96.57 | 97.49 | 3,892,862 | +0.32(+0.33%) |
Jan 12, 2022 | 96.44 | 98.25 | 96.03 | 97.17 | 2,793,177 | +0.68(+0.71%) |
Jan 11, 2022 | 93.46 | 97.16 | 92.76 | 96.48 | 4,166,303 | +2.94(+3.14%) |
Jan 10, 2022 | 91.51 | 93.67 | 90.20 | 93.54 | 4,280,129 | +0.47(+0.50%) |
Jan 07, 2022 | 99.29 | 99.29 | 92.93 | 93.07 | 6,765,209 | -6.12(-6.17%) |
Jan 06, 2022 | 100.31 | 100.49 | 97.94 | 99.19 | 3,982,216 | -1.53(-1.52%) |
Jan 05, 2022 | 102.86 | 105.64 | 100.61 | 100.72 | 3,587,162 | -2.59(-2.51%) |
Jan 04, 2022 | 103.42 | 104.32 | 102.36 | 103.31 | 3,584,574 | +0.45(+0.44%) |