Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.96 | 86.26 | 83.52 | 83.60 | 453,481 | -2.92(-3.37%) |
Mar 30, 2022 | 87.33 | 88.63 | 85.61 | 86.52 | 575,363 | -1.12(-1.28%) |
Mar 29, 2022 | 85.82 | 88.77 | 85.82 | 87.63 | 556,317 | +2.65(+3.12%) |
Mar 28, 2022 | 85.21 | 85.21 | 83.87 | 84.98 | 826,797 | -1.02(-1.18%) |
Mar 25, 2022 | 86.00 | 86.89 | 85.46 | 86.00 | 316,964 | +0.64(+0.75%) |
Mar 24, 2022 | 85.18 | 85.94 | 84.50 | 85.36 | 446,149 | +0.72(+0.85%) |
Mar 23, 2022 | 85.66 | 86.92 | 84.37 | 84.64 | 403,461 | -2.00(-2.31%) |
Mar 22, 2022 | 87.16 | 87.45 | 85.77 | 86.64 | 373,829 | +0.22(+0.25%) |
Mar 21, 2022 | 88.13 | 88.15 | 85.69 | 86.43 | 403,179 | -1.49(-1.70%) |
Mar 18, 2022 | 86.78 | 88.05 | 86.19 | 87.92 | 505,368 | +0.57(+0.66%) |
Mar 17, 2022 | 84.74 | 87.37 | 84.69 | 87.34 | 575,659 | +2.06(+2.42%) |
Mar 16, 2022 | 85.27 | 87.50 | 83.81 | 85.28 | 460,716 | +0.76(+0.90%) |
Mar 15, 2022 | 83.31 | 85.27 | 83.31 | 84.52 | 441,951 | +1.44(+1.74%) |
Mar 14, 2022 | 85.12 | 86.07 | 82.64 | 83.07 | 437,515 | -1.42(-1.68%) |
Mar 11, 2022 | 87.80 | 88.09 | 84.09 | 84.49 | 444,154 | -2.28(-2.63%) |
Mar 10, 2022 | 85.31 | 87.17 | 85.16 | 86.77 | 409,528 | +0.54(+0.62%) |
Mar 09, 2022 | 84.96 | 86.51 | 84.59 | 86.24 | 387,933 | +3.60(+4.36%) |
Mar 08, 2022 | 83.24 | 85.44 | 82.51 | 82.64 | 640,608 | -0.59(-0.71%) |
Mar 07, 2022 | 87.01 | 87.01 | 82.70 | 83.23 | 700,757 | -2.43(-2.83%) |
Mar 04, 2022 | 86.67 | 86.74 | 84.68 | 85.65 | 1,228,181 | -1.75(-2.00%) |
Mar 03, 2022 | 89.57 | 89.68 | 86.67 | 87.40 | 581,626 | -2.06(-2.31%) |
Mar 02, 2022 | 87.93 | 90.22 | 87.28 | 89.47 | 658,706 | +1.96(+2.24%) |
Mar 01, 2022 | 87.59 | 87.86 | 84.63 | 87.51 | 786,372 | +0.34(+0.39%) |
Feb 28, 2022 | 86.26 | 90.22 | 85.76 | 87.17 | 783,392 | -0.21(-0.24%) |
Feb 25, 2022 | 87.38 | 88.20 | 84.50 | 87.38 | 1,471,393 | +8.20(+10.35%) |
Feb 24, 2022 | 77.10 | 79.50 | 76.11 | 79.18 | 1,180,617 | +0.37(+0.47%) |
Feb 23, 2022 | 79.57 | 80.32 | 78.53 | 78.81 | 911,301 | -0.75(-0.94%) |
Feb 22, 2022 | 79.77 | 80.53 | 78.89 | 79.56 | 459,789 | -0.22(-0.27%) |
Feb 18, 2022 | 79.77 | 0 | -0.38(-0.47%) | |||
Feb 17, 2022 | 81.55 | 82.68 | 79.83 | 80.15 | 395,942 | -2.00(-2.44%) |
Feb 16, 2022 | 83.08 | 84.30 | 81.73 | 82.16 | 372,942 | -0.86(-1.03%) |
Feb 15, 2022 | 83.34 | 84.17 | 82.12 | 83.01 | 906,696 | +0.72(+0.88%) |
Feb 14, 2022 | 83.49 | 84.36 | 81.61 | 82.29 | 439,890 | -1.10(-1.32%) |
Feb 11, 2022 | 85.48 | 85.48 | 82.81 | 83.39 | 392,203 | -1.60(-1.89%) |
Feb 10, 2022 | 84.40 | 87.02 | 84.40 | 85.00 | 534,261 | -0.95(-1.10%) |
Feb 09, 2022 | 84.48 | 86.37 | 84.06 | 85.94 | 505,944 | +2.09(+2.49%) |
Feb 08, 2022 | 80.60 | 84.15 | 80.58 | 83.85 | 616,620 | +3.33(+4.13%) |
Feb 07, 2022 | 80.31 | 81.54 | 79.45 | 80.52 | 529,364 | +0.28(+0.35%) |
Feb 04, 2022 | 80.32 | 81.43 | 79.13 | 80.24 | 554,656 | -0.09(-0.11%) |
Feb 03, 2022 | 81.66 | 80.27 | 80.33 | 541,298 | -2.33(-2.81%) | |
Feb 02, 2022 | 84.75 | 85.12 | 81.64 | 82.66 | 656,598 | -1.23(-1.46%) |
Feb 01, 2022 | 84.53 | 85.34 | 83.53 | 83.89 | 475,651 | -0.07(-0.09%) |
Jan 31, 2022 | 82.04 | 83.97 | 83.96 | 623,572 | +0.87(+1.05%) | |
Jan 28, 2022 | 82.08 | 83.12 | 80.88 | 83.08 | 494,560 | +0.79(+0.96%) |
Jan 27, 2022 | 82.72 | 85.18 | 81.79 | 82.29 | 968,504 | +0.59(+0.72%) |
Jan 26, 2022 | 85.46 | 86.28 | 80.66 | 81.70 | 734,693 | -2.43(-2.88%) |
Jan 25, 2022 | 83.78 | 84.80 | 82.53 | 84.13 | 385,260 | -1.01(-1.19%) |
Jan 24, 2022 | 81.00 | 85.55 | 80.87 | 85.14 | 595,719 | +2.70(+3.27%) |
Jan 21, 2022 | 80.32 | 83.55 | 79.43 | 82.44 | 733,275 | +1.37(+1.69%) |
Jan 20, 2022 | 84.78 | 85.57 | 81.05 | 81.07 | 507,016 | -3.80(-4.47%) |
Jan 19, 2022 | 84.35 | 86.16 | 84.17 | 84.87 | 411,023 | +0.75(+0.89%) |
Jan 18, 2022 | 85.87 | 86.27 | 83.95 | 84.12 | 362,723 | -2.73(-3.15%) |
Jan 14, 2022 | 86.85 | 0 | -1.38(-1.56%) | |||
Jan 13, 2022 | 86.48 | 88.44 | 85.93 | 88.23 | 391,158 | +1.90(+2.20%) |
Jan 12, 2022 | 87.12 | 87.82 | 85.46 | 86.33 | 344,215 | -0.42(-0.49%) |
Jan 11, 2022 | 86.60 | 87.06 | 85.53 | 86.75 | 477,632 | +0.24(+0.28%) |
Jan 10, 2022 | 87.26 | 87.38 | 85.33 | 86.51 | 585,236 | -2.38(-2.68%) |
Jan 07, 2022 | 90.30 | 90.74 | 88.83 | 88.89 | 387,327 | -1.81(-2.00%) |
Jan 06, 2022 | 92.27 | 92.27 | 89.67 | 90.70 | 307,288 | -0.99(-1.08%) |
Jan 05, 2022 | 94.18 | 94.53 | 91.50 | 91.69 | 325,707 | -2.39(-2.54%) |
Jan 04, 2022 | 91.78 | 94.89 | 91.78 | 94.08 | 496,436 | +2.47(+2.70%) |