Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.51 | 82.28 | 80.41 | 80.57 | 202,216 | -1.19(-1.46%) |
Mar 30, 2022 | 81.86 | 83.05 | 81.59 | 81.76 | 120,051 | +0.06(+0.07%) |
Mar 29, 2022 | 80.36 | 82.07 | 80.36 | 81.70 | 216,599 | +2.25(+2.83%) |
Mar 28, 2022 | 78.33 | 79.50 | 77.77 | 79.45 | 125,608 | +0.85(+1.08%) |
Mar 25, 2022 | 77.37 | 78.86 | 77.10 | 78.60 | 113,096 | +1.16(+1.50%) |
Mar 24, 2022 | 76.76 | 77.53 | 76.16 | 77.44 | 109,021 | +0.89(+1.16%) |
Mar 23, 2022 | 78.56 | 78.56 | 75.68 | 76.55 | 199,168 | -2.86(-3.60%) |
Mar 22, 2022 | 80.74 | 80.74 | 78.95 | 79.41 | 150,799 | -0.79(-0.99%) |
Mar 21, 2022 | 78.99 | 80.48 | 78.97 | 80.20 | 109,082 | +0.79(+0.99%) |
Mar 18, 2022 | 81.33 | 81.64 | 79.41 | 79.41 | 299,438 | -1.57(-1.94%) |
Mar 17, 2022 | 78.20 | 81.31 | 78.20 | 80.98 | 90,061 | +1.40(+1.76%) |
Mar 16, 2022 | 78.95 | 79.77 | 77.51 | 79.58 | 144,132 | +1.14(+1.45%) |
Mar 15, 2022 | 78.00 | 79.27 | 77.91 | 78.44 | 151,539 | +1.09(+1.41%) |
Mar 14, 2022 | 78.32 | 78.66 | 77.01 | 77.35 | 102,532 | -0.74(-0.95%) |
Mar 11, 2022 | 78.78 | 79.34 | 77.81 | 78.09 | 90,891 | -0.60(-0.76%) |
Mar 10, 2022 | 79.27 | 79.70 | 77.75 | 78.69 | 149,909 | -2.04(-2.53%) |
Mar 09, 2022 | 80.48 | 81.67 | 79.52 | 80.73 | 165,876 | +1.86(+2.36%) |
Mar 08, 2022 | 79.80 | 80.50 | 78.12 | 78.87 | 165,953 | -0.89(-1.12%) |
Mar 07, 2022 | 81.48 | 81.48 | 79.48 | 79.76 | 113,858 | -1.16(-1.43%) |
Mar 04, 2022 | 80.80 | 81.28 | 79.77 | 80.92 | 138,390 | -1.01(-1.23%) |
Mar 03, 2022 | 82.36 | 83.01 | 81.00 | 81.93 | 176,247 | +0.11(+0.13%) |
Mar 02, 2022 | 81.71 | 82.36 | 80.59 | 81.82 | 288,557 | +1.04(+1.29%) |
Mar 01, 2022 | 83.54 | 84.45 | 79.91 | 80.78 | 322,579 | -3.09(-3.68%) |
Feb 28, 2022 | 85.00 | 85.80 | 83.25 | 83.87 | 310,899 | -2.02(-2.35%) |
Feb 25, 2022 | 83.31 | 86.19 | 83.95 | 85.89 | 164,526 | +2.40(+2.87%) |
Feb 24, 2022 | 79.09 | 83.57 | 78.53 | 83.49 | 168,997 | +2.74(+3.39%) |
Feb 23, 2022 | 81.50 | 82.19 | 80.47 | 80.75 | 176,398 | -0.14(-0.17%) |
Feb 22, 2022 | 84.00 | 84.39 | 79.96 | 80.89 | 217,898 | -2.76(-3.30%) |
Feb 18, 2022 | 83.65 | 0 | -2.14(-2.49%) | |||
Feb 17, 2022 | 85.87 | 88.23 | 82.29 | 85.79 | 427,786 | +0.23(+0.27%) |
Feb 16, 2022 | 84.35 | 85.88 | 83.41 | 85.56 | 180,392 | +1.32(+1.57%) |
Feb 15, 2022 | 83.23 | 84.39 | 83.23 | 84.24 | 164,944 | +1.75(+2.12%) |
Feb 14, 2022 | 81.83 | 83.20 | 81.56 | 82.49 | 215,342 | +0.93(+1.14%) |
Feb 11, 2022 | 80.56 | 82.16 | 80.56 | 81.56 | 128,371 | +0.94(+1.17%) |
Feb 10, 2022 | 79.92 | 81.76 | 79.89 | 80.62 | 126,708 | -1.04(-1.27%) |
Feb 09, 2022 | 80.50 | 82.06 | 80.50 | 81.66 | 96,541 | +1.28(+1.59%) |
Feb 08, 2022 | 77.94 | 80.39 | 77.94 | 80.38 | 49,048 | +2.04(+2.60%) |
Feb 07, 2022 | 77.98 | 79.04 | 77.42 | 78.34 | 85,742 | +0.02(+0.03%) |
Feb 04, 2022 | 77.49 | 78.79 | 77.14 | 78.32 | 83,582 | +0.33(+0.42%) |
Feb 03, 2022 | 78.14 | 77.64 | 77.99 | 78,818 | -0.80(-1.02%) | |
Feb 02, 2022 | 79.20 | 79.24 | 77.49 | 78.79 | 104,062 | -0.35(-0.44%) |
Feb 01, 2022 | 77.85 | 79.55 | 77.51 | 79.14 | 161,576 | +0.73(+0.93%) |
Jan 31, 2022 | 77.03 | 78.73 | 78.41 | 132,840 | +0.71(+0.91%) | |
Jan 28, 2022 | 76.46 | 77.66 | 74.80 | 77.70 | 104,143 | +1.02(+1.33%) |
Jan 27, 2022 | 78.20 | 79.97 | 76.41 | 76.68 | 97,733 | -1.51(-1.93%) |
Jan 26, 2022 | 80.37 | 81.22 | 77.69 | 78.19 | 128,360 | -1.08(-1.36%) |
Jan 25, 2022 | 78.31 | 80.38 | 76.42 | 79.27 | 204,684 | -0.46(-0.58%) |
Jan 24, 2022 | 78.64 | 80.15 | 77.51 | 79.73 | 202,816 | -0.03(-0.04%) |
Jan 21, 2022 | 80.37 | 81.61 | 78.64 | 79.76 | 166,492 | -0.36(-0.45%) |
Jan 20, 2022 | 80.86 | 83.30 | 80.11 | 80.12 | 104,466 | -0.73(-0.90%) |
Jan 19, 2022 | 81.30 | 82.08 | 80.37 | 80.85 | 143,774 | -0.84(-1.03%) |
Jan 18, 2022 | 83.35 | 83.35 | 80.69 | 81.69 | 157,905 | -2.77(-3.28%) |
Jan 14, 2022 | 84.46 | 0 | +2.34(+2.85%) | |||
Jan 13, 2022 | 82.47 | 83.77 | 81.87 | 82.12 | 108,976 | +0.36(+0.44%) |
Jan 12, 2022 | 82.79 | 82.93 | 81.24 | 81.76 | 127,875 | -1.16(-1.40%) |
Jan 11, 2022 | 81.70 | 83.34 | 81.00 | 82.92 | 112,423 | +0.95(+1.16%) |
Jan 10, 2022 | 80.06 | 82.08 | 78.58 | 81.97 | 126,895 | +1.54(+1.91%) |
Jan 07, 2022 | 80.74 | 81.27 | 79.58 | 80.43 | 150,405 | -0.82(-1.01%) |
Jan 06, 2022 | 82.30 | 82.88 | 81.09 | 81.25 | 208,511 | -1.35(-1.63%) |
Jan 05, 2022 | 85.19 | 86.63 | 82.53 | 82.60 | 237,077 | -1.96(-2.32%) |
Jan 04, 2022 | 85.23 | 86.20 | 83.72 | 84.56 | 305,007 | -0.39(-0.46%) |