Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 84.56 | 86.60 | 84.28 | 84.32 | 370,035 | -0.99(-1.16%) |
Mar 30, 2022 | 85.36 | 86.28 | 84.87 | 85.31 | 279,420 | +1.05(+1.25%) |
Mar 29, 2022 | 82.75 | 84.34 | 81.37 | 84.26 | 430,968 | -0.49(-0.58%) |
Mar 28, 2022 | 85.39 | 85.39 | 84.16 | 84.75 | 267,814 | -2.28(-2.62%) |
Mar 25, 2022 | 83.96 | 87.03 | 83.89 | 87.03 | 411,642 | +2.88(+3.42%) |
Mar 24, 2022 | 84.23 | 84.65 | 83.66 | 84.15 | 398,737 | -0.15(-0.18%) |
Mar 23, 2022 | 83.99 | 84.82 | 83.47 | 84.30 | 517,617 | +1.94(+2.36%) |
Mar 22, 2022 | 83.28 | 83.28 | 81.07 | 82.36 | 942,488 | -0.71(-0.85%) |
Mar 21, 2022 | 81.34 | 83.17 | 81.16 | 83.07 | 242,654 | +3.26(+4.08%) |
Mar 18, 2022 | 79.38 | 80.21 | 79.18 | 79.81 | 167,566 | +0.21(+0.26%) |
Mar 17, 2022 | 77.91 | 79.88 | 77.54 | 79.60 | 275,863 | +3.40(+4.46%) |
Mar 16, 2022 | 76.35 | 76.81 | 75.21 | 76.20 | 271,786 | +0.34(+0.45%) |
Mar 15, 2022 | 74.09 | 76.58 | 73.83 | 75.86 | 729,849 | -1.29(-1.67%) |
Mar 14, 2022 | 78.32 | 78.68 | 75.75 | 77.15 | 364,198 | -2.36(-2.97%) |
Mar 11, 2022 | 79.89 | 81.15 | 79.45 | 79.51 | 316,204 | -1.30(-1.61%) |
Mar 10, 2022 | 79.20 | 81.02 | 80.81 | 633,488 | +2.27(+2.89%) | |
Mar 09, 2022 | 77.46 | 79.78 | 75.99 | 78.54 | 543,369 | -1.49(-1.86%) |
Mar 08, 2022 | 82.15 | 83.33 | 77.83 | 80.03 | 634,394 | -0.52(-0.65%) |
Mar 07, 2022 | 82.02 | 83.04 | 78.94 | 80.55 | 404,186 | -0.22(-0.27%) |
Mar 04, 2022 | 79.11 | 80.82 | 78.69 | 80.77 | 342,167 | +2.24(+2.85%) |
Mar 03, 2022 | 78.43 | 79.45 | 77.67 | 78.53 | 313,396 | -0.53(-0.67%) |
Mar 02, 2022 | 79.50 | 79.93 | 78.10 | 79.06 | 510,622 | +1.19(+1.53%) |
Mar 01, 2022 | 78.53 | 79.17 | 76.75 | 77.87 | 391,511 | +0.55(+0.71%) |
Feb 28, 2022 | 74.41 | 77.34 | 74.13 | 77.32 | 300,553 | +2.99(+4.02%) |
Feb 25, 2022 | 72.90 | 74.44 | 72.66 | 74.33 | 287,860 | +1.46(+2.00%) |
Feb 24, 2022 | 75.06 | 75.06 | 70.64 | 72.87 | 469,788 | +0.26(+0.36%) |
Feb 23, 2022 | 72.60 | 73.71 | 72.13 | 72.61 | 152,133 | +0.70(+0.97%) |
Feb 22, 2022 | 76.12 | 76.12 | 70.84 | 71.91 | 311,554 | -1.52(-2.07%) |
Feb 18, 2022 | 73.43 | 0 | -0.44(-0.60%) | |||
Feb 17, 2022 | 73.43 | 74.81 | 73.18 | 73.87 | 332,041 | +0.36(+0.49%) |
Feb 16, 2022 | 73.69 | 75.11 | 72.95 | 73.51 | 213,105 | +0.37(+0.51%) |
Feb 15, 2022 | 72.74 | 73.34 | 71.52 | 73.14 | 254,087 | -1.18(-1.59%) |
Feb 14, 2022 | 76.08 | 76.08 | 73.58 | 74.32 | 265,679 | -2.02(-2.65%) |
Feb 11, 2022 | 74.36 | 76.46 | 74.00 | 76.34 | 212,416 | +2.47(+3.34%) |
Feb 10, 2022 | 73.58 | 75.63 | 73.32 | 73.87 | 147,727 | -0.03(-0.04%) |
Feb 09, 2022 | 72.77 | 74.46 | 72.77 | 73.90 | 121,831 | +1.01(+1.39%) |
Feb 08, 2022 | 74.55 | 74.56 | 72.20 | 72.89 | 299,716 | -1.77(-2.37%) |
Feb 07, 2022 | 74.32 | 75.52 | 73.08 | 74.66 | 146,696 | +0.17(+0.23%) |
Feb 04, 2022 | 74.40 | 76.27 | 74.20 | 74.49 | 158,287 | +1.07(+1.46%) |
Feb 03, 2022 | 74.12 | 74.13 | 72.38 | 73.42 | 221,874 | -0.93(-1.25%) |
Feb 02, 2022 | 73.94 | 74.46 | 72.37 | 74.35 | 182,529 | +0.81(+1.10%) |
Feb 01, 2022 | 70.93 | 73.68 | 70.20 | 73.54 | 326,598 | +2.28(+3.20%) |
Jan 31, 2022 | 71.16 | 71.79 | 71.26 | 328,137 | +0.21(+0.30%) | |
Jan 28, 2022 | 71.10 | 71.72 | 69.37 | 71.05 | 392,303 | +0.29(+0.41%) |
Jan 27, 2022 | 71.59 | 72.27 | 69.27 | 70.76 | 853,571 | +0.82(+1.17%) |
Jan 26, 2022 | 71.78 | 72.02 | 69.13 | 69.94 | 237,949 | -0.20(-0.29%) |
Jan 25, 2022 | 67.00 | 70.48 | 65.73 | 70.14 | 250,840 | +2.76(+4.10%) |
Jan 24, 2022 | 65.31 | 67.70 | 63.44 | 67.38 | 460,471 | +0.61(+0.91%) |
Jan 21, 2022 | 68.08 | 68.10 | 66.03 | 66.77 | 306,052 | -2.13(-3.09%) |
Jan 20, 2022 | 69.93 | 71.66 | 68.76 | 68.90 | 750,364 | -1.70(-2.41%) |
Jan 19, 2022 | 72.00 | 72.00 | 69.79 | 70.60 | 207,586 | -0.73(-1.02%) |
Jan 18, 2022 | 73.05 | 73.05 | 70.35 | 71.33 | 253,168 | -0.48(-0.67%) |
Jan 14, 2022 | 71.81 | 0 | +2.00(+2.86%) | |||
Jan 13, 2022 | 70.52 | 71.08 | 69.50 | 69.81 | 152,008 | -0.64(-0.91%) |
Jan 12, 2022 | 70.21 | 70.64 | 69.49 | 70.45 | 150,827 | +0.80(+1.15%) |
Jan 11, 2022 | 68.14 | 69.82 | 67.17 | 69.65 | 197,020 | +2.34(+3.48%) |
Jan 10, 2022 | 67.50 | 67.71 | 66.17 | 67.31 | 239,290 | -0.18(-0.27%) |
Jan 07, 2022 | 67.13 | 67.67 | 66.51 | 67.49 | 170,572 | +0.83(+1.25%) |
Jan 06, 2022 | 66.44 | 66.94 | 65.53 | 66.66 | 195,541 | +1.98(+3.06%) |
Jan 05, 2022 | 66.29 | 66.90 | 64.59 | 64.68 | 162,365 | -0.98(-1.49%) |
Jan 04, 2022 | 63.95 | 65.90 | 63.78 | 65.66 | 209,308 | +2.58(+4.09%) |