Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 88.82 | 89.92 | 87.62 | 87.65 | 210,900 | -0.75(-0.85%) |
Mar 30, 2022 | 87.74 | 88.79 | 87.07 | 88.40 | 191,690 | +0.90(+1.03%) |
Mar 29, 2022 | 87.08 | 87.97 | 86.85 | 87.50 | 202,661 | +0.85(+0.98%) |
Mar 28, 2022 | 85.32 | 86.71 | 85.29 | 86.65 | 151,150 | +1.13(+1.32%) |
Mar 25, 2022 | 84.50 | 85.89 | 84.04 | 85.52 | 289,021 | +0.86(+1.02%) |
Mar 24, 2022 | 86.14 | 86.14 | 83.25 | 84.66 | 262,025 | -0.94(-1.10%) |
Mar 23, 2022 | 85.71 | 86.49 | 84.87 | 85.60 | 199,507 | -0.52(-0.60%) |
Mar 22, 2022 | 85.91 | 86.42 | 85.11 | 86.12 | 216,007 | +0.45(+0.53%) |
Mar 21, 2022 | 86.82 | 87.92 | 84.98 | 85.67 | 320,451 | -1.40(-1.61%) |
Mar 18, 2022 | 86.54 | 87.54 | 85.30 | 87.07 | 812,093 | +0.78(+0.90%) |
Mar 17, 2022 | 87.30 | 88.83 | 85.78 | 86.29 | 842,688 | -0.98(-1.12%) |
Mar 16, 2022 | 88.11 | 88.66 | 85.16 | 87.27 | 555,331 | -0.63(-0.72%) |
Mar 15, 2022 | 88.77 | 88.77 | 86.75 | 87.90 | 510,232 | -0.21(-0.24%) |
Mar 14, 2022 | 91.44 | 91.55 | 87.65 | 88.11 | 602,791 | -2.59(-2.86%) |
Mar 11, 2022 | 91.31 | 92.75 | 89.68 | 90.70 | 803,755 | -0.54(-0.59%) |
Mar 10, 2022 | 86.68 | 91.44 | 86.44 | 91.24 | 1,157,167 | +3.64(+4.16%) |
Mar 09, 2022 | 84.56 | 87.74 | 83.75 | 87.60 | 747,223 | +3.04(+3.60%) |
Mar 08, 2022 | 82.33 | 85.61 | 81.79 | 84.56 | 1,271,751 | +1.81(+2.19%) |
Mar 07, 2022 | 82.58 | 83.49 | 81.34 | 82.75 | 713,678 | +0.44(+0.53%) |
Mar 04, 2022 | 79.69 | 82.53 | 79.27 | 82.31 | 284,009 | +2.11(+2.63%) |
Mar 03, 2022 | 79.17 | 80.87 | 79.07 | 80.20 | 253,718 | +1.39(+1.76%) |
Mar 02, 2022 | 76.36 | 79.04 | 76.06 | 78.81 | 235,559 | +2.80(+3.68%) |
Mar 01, 2022 | 75.51 | 76.27 | 74.11 | 76.01 | 244,644 | +0.61(+0.81%) |
Feb 28, 2022 | 74.75 | 75.86 | 74.30 | 75.40 | 303,408 | +0.04(+0.05%) |
Feb 25, 2022 | 72.04 | 75.42 | 72.45 | 75.36 | 1,630,815 | +3.72(+5.19%) |
Feb 24, 2022 | 69.30 | 71.94 | 69.00 | 71.64 | 428,736 | +1.40(+1.99%) |
Feb 23, 2022 | 71.39 | 72.32 | 70.12 | 70.24 | 366,144 | -1.04(-1.46%) |
Feb 22, 2022 | 74.42 | 74.70 | 71.19 | 71.28 | 439,379 | -3.77(-5.02%) |
Feb 18, 2022 | 75.05 | 0 | +0.60(+0.81%) | |||
Feb 17, 2022 | 73.58 | 75.92 | 73.58 | 74.45 | 224,209 | +0.15(+0.20%) |
Feb 16, 2022 | 73.80 | 74.63 | 72.96 | 74.30 | 157,926 | +0.41(+0.55%) |
Feb 15, 2022 | 74.28 | 75.03 | 73.64 | 73.89 | 102,589 | +0.20(+0.27%) |
Feb 14, 2022 | 74.67 | 74.99 | 73.09 | 73.69 | 114,860 | -0.72(-0.97%) |
Feb 11, 2022 | 76.18 | 76.98 | 73.87 | 74.41 | 122,122 | -1.57(-2.07%) |
Feb 10, 2022 | 75.41 | 76.64 | 75.09 | 75.98 | 261,027 | -0.52(-0.68%) |
Feb 09, 2022 | 77.07 | 77.92 | 76.14 | 76.50 | 225,428 | +0.59(+0.78%) |
Feb 08, 2022 | 75.07 | 76.38 | 74.81 | 75.91 | 266,417 | +0.46(+0.61%) |
Feb 07, 2022 | 75.40 | 76.13 | 75.07 | 75.45 | 282,633 | -0.22(-0.29%) |
Feb 04, 2022 | 76.29 | 77.17 | 75.40 | 75.67 | 266,413 | -1.14(-1.48%) |
Feb 03, 2022 | 76.70 | 77.35 | 76.81 | 294,774 | -0.13(-0.17%) | |
Feb 02, 2022 | 76.62 | 77.17 | 76.07 | 76.94 | 214,194 | +0.45(+0.59%) |
Feb 01, 2022 | 75.40 | 76.85 | 74.93 | 76.49 | 246,256 | +0.51(+0.67%) |
Jan 31, 2022 | 74.17 | 76.06 | 75.98 | 193,951 | +1.42(+1.90%) | |
Jan 28, 2022 | 72.94 | 74.56 | 72.24 | 74.56 | 155,341 | +1.56(+2.14%) |
Jan 27, 2022 | 73.68 | 74.64 | 72.37 | 73.00 | 231,452 | -0.14(-0.19%) |
Jan 26, 2022 | 72.84 | 74.50 | 72.09 | 73.14 | 229,758 | +0.52(+0.72%) |
Jan 25, 2022 | 75.13 | 75.64 | 72.44 | 72.62 | 230,157 | -3.22(-4.25%) |
Jan 24, 2022 | 74.30 | 76.10 | 73.48 | 75.84 | 312,288 | +0.95(+1.27%) |
Jan 21, 2022 | 74.63 | 76.59 | 74.50 | 74.89 | 255,580 | -0.01(-0.01%) |
Jan 20, 2022 | 75.93 | 76.99 | 74.72 | 74.90 | 223,738 | -0.53(-0.70%) |
Jan 19, 2022 | 75.54 | 76.41 | 75.06 | 75.43 | 184,849 | +0.01(+0.01%) |
Jan 18, 2022 | 75.59 | 75.80 | 74.49 | 75.42 | 248,943 | -0.82(-1.08%) |
Jan 14, 2022 | 76.24 | 0 | -2.11(-2.69%) | |||
Jan 13, 2022 | 79.05 | 79.99 | 78.33 | 78.35 | 165,159 | -0.57(-0.72%) |
Jan 12, 2022 | 79.23 | 79.85 | 78.56 | 78.92 | 225,252 | +0.10(+0.13%) |
Jan 11, 2022 | 79.52 | 80.06 | 77.67 | 78.82 | 306,297 | -0.84(-1.05%) |
Jan 10, 2022 | 79.15 | 79.73 | 78.04 | 79.66 | 253,110 | -0.64(-0.80%) |
Jan 07, 2022 | 82.86 | 83.07 | 80.27 | 80.30 | 175,892 | -2.72(-3.28%) |
Jan 06, 2022 | 82.72 | 83.56 | 81.82 | 83.02 | 237,459 | +0.30(+0.36%) |
Jan 05, 2022 | 84.32 | 84.52 | 82.51 | 82.72 | 335,477 | -1.40(-1.66%) |
Jan 04, 2022 | 84.04 | 84.45 | 83.32 | 84.12 | 262,626 | +0.47(+0.56%) |