Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.92 | 75.68 | 73.27 | 73.32 | 764,578 | -2.14(-2.83%) |
Mar 30, 2022 | 77.26 | 77.32 | 75.28 | 75.46 | 424,279 | -2.26(-2.91%) |
Mar 29, 2022 | 76.19 | 78.10 | 75.31 | 77.72 | 515,515 | +2.95(+3.95%) |
Mar 28, 2022 | 74.48 | 74.86 | 73.36 | 74.77 | 685,305 | -1.05(-1.39%) |
Mar 25, 2022 | 76.24 | 76.55 | 75.45 | 75.82 | 539,487 | -0.42(-0.55%) |
Mar 24, 2022 | 76.95 | 77.33 | 75.85 | 76.24 | 909,412 | -0.29(-0.38%) |
Mar 23, 2022 | 77.96 | 77.98 | 76.49 | 76.53 | 307,047 | -1.92(-2.45%) |
Mar 22, 2022 | 79.48 | 79.48 | 77.94 | 78.45 | 681,164 | -0.19(-0.25%) |
Mar 21, 2022 | 79.50 | 80.15 | 78.10 | 78.65 | 638,076 | -0.68(-0.86%) |
Mar 18, 2022 | 78.14 | 79.56 | 76.39 | 79.33 | 1,352,557 | +1.16(+1.48%) |
Mar 17, 2022 | 77.07 | 78.36 | 76.61 | 78.17 | 516,720 | +0.52(+0.67%) |
Mar 16, 2022 | 75.67 | 77.75 | 75.14 | 77.65 | 706,572 | +2.88(+3.85%) |
Mar 15, 2022 | 75.03 | 75.04 | 73.35 | 74.78 | 1,246,403 | +0.84(+1.13%) |
Mar 14, 2022 | 74.82 | 75.43 | 73.47 | 73.94 | 876,607 | -0.45(-0.60%) |
Mar 11, 2022 | 76.71 | 77.23 | 74.38 | 74.39 | 504,527 | -1.91(-2.50%) |
Mar 10, 2022 | 75.28 | 76.45 | 75.00 | 76.30 | 635,322 | -0.73(-0.95%) |
Mar 09, 2022 | 76.96 | 77.66 | 76.50 | 77.03 | 709,365 | +2.17(+2.90%) |
Mar 08, 2022 | 74.56 | 77.39 | 73.29 | 74.85 | 1,293,837 | +1.10(+1.49%) |
Mar 07, 2022 | 77.82 | 78.26 | 73.59 | 73.76 | 1,637,270 | -3.86(-4.97%) |
Mar 04, 2022 | 80.65 | 81.10 | 77.46 | 77.61 | 1,197,159 | -5.07(-6.13%) |
Mar 03, 2022 | 83.98 | 83.98 | 82.19 | 82.69 | 669,005 | -0.52(-0.63%) |
Mar 02, 2022 | 82.47 | 83.83 | 81.91 | 83.21 | 976,391 | +1.62(+1.99%) |
Mar 01, 2022 | 84.86 | 85.16 | 81.07 | 81.59 | 760,115 | -3.78(-4.43%) |
Feb 28, 2022 | 84.82 | 86.48 | 84.60 | 85.37 | 572,066 | -0.63(-0.73%) |
Feb 25, 2022 | 83.54 | 86.37 | 84.42 | 86.00 | 610,970 | +2.55(+3.05%) |
Feb 24, 2022 | 81.06 | 83.70 | 80.25 | 83.45 | 680,211 | +0.89(+1.08%) |
Feb 23, 2022 | 84.19 | 84.91 | 82.52 | 82.56 | 710,401 | -1.63(-1.94%) |
Feb 22, 2022 | 84.20 | 85.51 | 83.72 | 84.19 | 903,368 | -0.69(-0.81%) |
Feb 18, 2022 | 84.88 | 0 | -0.83(-0.96%) | |||
Feb 17, 2022 | 84.95 | 87.16 | 84.95 | 85.71 | 777,577 | -0.86(-1.00%) |
Feb 16, 2022 | 85.41 | 87.17 | 84.97 | 86.57 | 763,161 | +0.68(+0.79%) |
Feb 15, 2022 | 85.71 | 86.45 | 84.87 | 85.89 | 597,916 | +1.37(+1.62%) |
Feb 14, 2022 | 84.32 | 85.32 | 83.51 | 84.52 | 1,390,833 | -0.04(-0.05%) |
Feb 11, 2022 | 88.14 | 88.54 | 84.12 | 84.56 | 1,014,005 | -4.06(-4.58%) |
Feb 10, 2022 | 91.43 | 93.22 | 87.78 | 88.62 | 933,961 | -3.72(-4.03%) |
Feb 09, 2022 | 92.37 | 93.53 | 91.58 | 92.34 | 559,892 | +0.93(+1.02%) |
Feb 08, 2022 | 90.23 | 91.76 | 89.71 | 91.41 | 564,721 | +1.26(+1.40%) |
Feb 07, 2022 | 89.75 | 90.61 | 88.74 | 90.15 | 488,314 | +0.77(+0.86%) |
Feb 04, 2022 | 89.46 | 90.32 | 87.88 | 89.38 | 357,641 | -0.51(-0.56%) |
Feb 03, 2022 | 90.00 | 90.85 | 89.88 | 362,218 | -0.83(-0.91%) | |
Feb 02, 2022 | 90.51 | 91.36 | 89.69 | 90.71 | 417,027 | +0.56(+0.63%) |
Feb 01, 2022 | 89.85 | 90.39 | 88.68 | 90.15 | 564,090 | +0.85(+0.95%) |
Jan 31, 2022 | 87.43 | 89.44 | 89.30 | 622,769 | +1.28(+1.46%) | |
Jan 28, 2022 | 87.23 | 87.89 | 85.54 | 88.02 | 433,384 | +0.45(+0.51%) |
Jan 27, 2022 | 90.36 | 91.55 | 86.63 | 87.57 | 413,050 | -2.25(-2.51%) |
Jan 26, 2022 | 91.68 | 92.54 | 88.82 | 89.83 | 354,221 | -0.38(-0.42%) |
Jan 25, 2022 | 90.35 | 91.07 | 88.23 | 90.21 | 319,034 | -2.09(-2.26%) |
Jan 24, 2022 | 89.44 | 92.78 | 88.24 | 92.29 | 332,593 | +1.15(+1.26%) |
Jan 21, 2022 | 92.42 | 93.88 | 91.09 | 91.15 | 355,536 | -1.76(-1.89%) |
Jan 20, 2022 | 94.52 | 95.09 | 92.64 | 92.91 | 391,368 | -1.29(-1.37%) |
Jan 19, 2022 | 95.21 | 95.68 | 93.96 | 94.20 | 270,284 | -0.99(-1.04%) |
Jan 18, 2022 | 95.39 | 95.77 | 94.06 | 95.19 | 324,919 | -1.53(-1.58%) |
Jan 14, 2022 | 96.71 | 0 | -1.01(-1.03%) | |||
Jan 13, 2022 | 97.94 | 98.94 | 97.40 | 97.72 | 282,069 | +0.12(+0.12%) |
Jan 12, 2022 | 97.07 | 98.07 | 96.36 | 97.61 | 324,084 | +0.90(+0.93%) |
Jan 11, 2022 | 96.38 | 96.71 | 94.27 | 96.70 | 220,624 | +0.58(+0.61%) |
Jan 10, 2022 | 96.51 | 96.51 | 94.92 | 96.12 | 327,354 | -1.58(-1.62%) |
Jan 07, 2022 | 99.04 | 99.40 | 97.39 | 97.71 | 317,509 | -1.55(-1.57%) |
Jan 06, 2022 | 99.49 | 100.43 | 98.96 | 99.26 | 248,131 | -0.05(-0.05%) |
Jan 05, 2022 | 101.57 | 102.02 | 99.24 | 99.31 | 336,097 | -1.96(-1.94%) |
Jan 04, 2022 | 99.42 | 101.78 | 98.95 | 101.27 | 513,243 | +2.46(+2.49%) |