Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.09 | 83.03 | 81.09 | 81.40 | 2,191 | -0.22(-0.27%) |
Mar 30, 2022 | 80.12 | 83.80 | 80.12 | 81.62 | 7,506 | +0.06(+0.07%) |
Mar 29, 2022 | 81.53 | 84.44 | 80.91 | 81.56 | 10,329 | +0.65(+0.81%) |
Mar 28, 2022 | 81.01 | 83.60 | 80.90 | 80.90 | 6,824 | +0.22(+0.28%) |
Mar 25, 2022 | 81.30 | 82.57 | 80.38 | 80.68 | 2,203 | -1.23(-1.50%) |
Mar 24, 2022 | 81.50 | 84.57 | 80.17 | 81.91 | 7,040 | -0.46(-0.56%) |
Mar 23, 2022 | 81.26 | 83.07 | 80.76 | 82.37 | 2,357 | +0.68(+0.83%) |
Mar 22, 2022 | 82.20 | 84.92 | 79.88 | 81.69 | 7,853 | -2.05(-2.45%) |
Mar 21, 2022 | 85.97 | 85.97 | 83.74 | 83.74 | 14,297 | -0.58(-0.69%) |
Mar 18, 2022 | 82.62 | 84.32 | 82.61 | 84.32 | 4,034 | +2.34(+2.85%) |
Mar 17, 2022 | 81.98 | 81.98 | 81.98 | 81.98 | 5 | -0.23(-0.28%) |
Mar 16, 2022 | 81.99 | 82.21 | 81.99 | 82.21 | 205 | +0.41(+0.50%) |
Mar 15, 2022 | 81.80 | 81.89 | 81.80 | 81.80 | 619 | +0.10(+0.12%) |
Mar 14, 2022 | 81.92 | 82.12 | 81.71 | 81.71 | 5,868 | -0.34(-0.42%) |
Mar 11, 2022 | 82.26 | 82.26 | 81.94 | 82.05 | 2,100 | -0.06(-0.08%) |
Mar 10, 2022 | 82.45 | 82.45 | 82.11 | 82.11 | 1,361 | -0.24(-0.29%) |
Mar 09, 2022 | 82.36 | 82.36 | 82.35 | 82.35 | 211 | +0.05(+0.06%) |
Mar 08, 2022 | 82.35 | 82.35 | 82.28 | 82.30 | 1,563 | -0.44(-0.54%) |
Mar 07, 2022 | 82.65 | 83.00 | 82.11 | 82.75 | 7,111 | -0.75(-0.90%) |
Mar 04, 2022 | 83.48 | 83.84 | 83.48 | 83.49 | 3,138 | -0.85(-1.00%) |
Mar 03, 2022 | 84.52 | 84.52 | 83.09 | 84.34 | 3,290 | -2.63(-3.02%) |
Mar 02, 2022 | 84.85 | 86.97 | 84.85 | 86.97 | 2,759 | +1.71(+2.01%) |
Mar 01, 2022 | 85.75 | 85.99 | 84.21 | 85.26 | 4,611 | -2.95(-3.35%) |
Feb 28, 2022 | 88.98 | 88.98 | 86.38 | 88.21 | 14,592 | -3.26(-3.56%) |
Feb 25, 2022 | 91.23 | 91.47 | 91.18 | 91.47 | 2,725 | +1.49(+1.65%) |
Feb 24, 2022 | 90.24 | 90.24 | 89.42 | 89.98 | 3,170 | -2.37(-2.57%) |
Feb 23, 2022 | 92.74 | 92.76 | 92.35 | 92.35 | 4,065 | -0.61(-0.65%) |
Feb 22, 2022 | 92.94 | 93.22 | 92.79 | 92.96 | 3,133 | -0.96(-1.03%) |
Feb 18, 2022 | 93.92 | 0 | -0.22(-0.24%) | |||
Feb 17, 2022 | 94.13 | 94.14 | 94.00 | 94.14 | 758 | -0.05(-0.06%) |
Feb 16, 2022 | 94.32 | 94.32 | 94.20 | 94.20 | 1,641 | +0.12(+0.13%) |
Feb 15, 2022 | 93.88 | 94.08 | 93.88 | 94.07 | 605 | +0.56(+0.60%) |
Feb 14, 2022 | 93.50 | 93.77 | 93.26 | 93.51 | 2,049 | -0.25(-0.26%) |
Feb 11, 2022 | 93.89 | 93.95 | 93.38 | 93.76 | 1,167 | -0.70(-0.74%) |
Feb 10, 2022 | 94.46 | 94.46 | 94.46 | 94.46 | 495 | -0.03(-0.03%) |
Feb 09, 2022 | 94.49 | 94.49 | 94.49 | 94.49 | 1 | +0.09(+0.09%) |
Feb 08, 2022 | 93.81 | 94.96 | 93.81 | 94.40 | 528 | +0.15(+0.15%) |
Feb 07, 2022 | 94.25 | 94.25 | 94.25 | 94.25 | 5 | -0.14(-0.15%) |
Feb 04, 2022 | 94.40 | 94.40 | 94.40 | 94.40 | 102 | -0.27(-0.29%) |
Feb 03, 2022 | 94.67 | 94.67 | 94.50 | 94.67 | 1,345 | +0.00(+0.00%) |
Feb 02, 2022 | 94.66 | 94.66 | 94.66 | 94.66 | 81 | +0.28(+0.30%) |
Feb 01, 2022 | 94.46 | 94.46 | 94.38 | 94.38 | 229 | +0.11(+0.11%) |
Jan 31, 2022 | 94.19 | 94.42 | 94.19 | 94.27 | 1,460 | +0.51(+0.54%) |
Jan 28, 2022 | 93.77 | 93.84 | 93.77 | 93.77 | 1,757 | -0.05(-0.05%) |
Jan 27, 2022 | 93.99 | 94.01 | 93.81 | 93.81 | 495 | +0.12(+0.13%) |
Jan 26, 2022 | 94.21 | 94.21 | 93.69 | 93.69 | 1,870 | -0.52(-0.55%) |
Jan 25, 2022 | 94.24 | 94.24 | 94.21 | 94.21 | 4,122 | -0.03(-0.03%) |
Jan 24, 2022 | 94.11 | 94.24 | 94.11 | 94.24 | 3,496 | -0.39(-0.41%) |
Jan 21, 2022 | 94.59 | 94.63 | 94.59 | 94.63 | 173 | -0.13(-0.14%) |
Jan 20, 2022 | 94.76 | 94.76 | 94.76 | 94.76 | 0 | -0.08(-0.09%) |
Jan 19, 2022 | 94.76 | 94.84 | 94.73 | 94.84 | 2,279 | +0.35(+0.37%) |
Jan 18, 2022 | 94.51 | 94.74 | 94.41 | 94.49 | 5,181 | -0.29(-0.30%) |
Jan 14, 2022 | 94.78 | 0 | -0.27(-0.29%) | |||
Jan 13, 2022 | 95.19 | 95.19 | 95.06 | 95.06 | 61,860 | -0.38(-0.39%) |
Jan 12, 2022 | 95.36 | 95.43 | 95.36 | 95.43 | 970 | +0.25(+0.26%) |
Jan 11, 2022 | 95.01 | 95.18 | 94.99 | 95.18 | 1,422 | +0.23(+0.25%) |
Jan 10, 2022 | 94.83 | 94.95 | 94.83 | 94.95 | 2,605 | +0.23(+0.24%) |
Jan 07, 2022 | 94.86 | 94.86 | 94.72 | 94.72 | 623 | +0.04(+0.04%) |
Jan 06, 2022 | 94.60 | 94.68 | 94.60 | 94.68 | 746 | -0.18(-0.19%) |
Jan 05, 2022 | 95.00 | 95.00 | 94.86 | 94.86 | 1,032 | -0.41(-0.43%) |
Jan 04, 2022 | 95.34 | 95.55 | 95.24 | 95.27 | 1,907 | -0.27(-0.29%) |