Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 83.14 | 83.79 | 80.13 | 80.27 | 3,350,227 | -4.07(-4.83%) |
Mar 30, 2022 | 84.04 | 84.40 | 83.53 | 84.35 | 2,779,285 | +0.13(+0.15%) |
Mar 29, 2022 | 84.46 | 84.73 | 83.27 | 84.22 | 2,320,723 | +1.70(+2.06%) |
Mar 28, 2022 | 82.84 | 82.84 | 81.36 | 82.52 | 1,638,319 | -0.38(-0.46%) |
Mar 25, 2022 | 81.44 | 83.16 | 81.27 | 82.90 | 1,176,024 | +1.39(+1.71%) |
Mar 24, 2022 | 80.72 | 81.63 | 79.75 | 81.51 | 1,468,497 | +1.40(+1.75%) |
Mar 23, 2022 | 81.72 | 82.54 | 79.99 | 80.11 | 2,008,856 | -2.61(-3.15%) |
Mar 22, 2022 | 82.01 | 83.42 | 82.01 | 82.72 | 2,556,727 | +1.80(+2.23%) |
Mar 21, 2022 | 81.55 | 81.98 | 80.06 | 80.91 | 1,509,507 | -0.52(-0.64%) |
Mar 18, 2022 | 80.83 | 81.68 | 79.28 | 81.43 | 3,298,692 | +0.81(+1.00%) |
Mar 17, 2022 | 78.85 | 80.80 | 78.18 | 80.63 | 1,660,567 | +0.55(+0.69%) |
Mar 16, 2022 | 78.52 | 80.49 | 78.32 | 80.08 | 2,037,939 | +3.19(+4.14%) |
Mar 15, 2022 | 76.92 | 77.45 | 76.11 | 76.89 | 1,512,251 | +0.57(+0.74%) |
Mar 14, 2022 | 76.64 | 77.98 | 75.89 | 76.32 | 1,644,738 | +1.15(+1.53%) |
Mar 11, 2022 | 76.87 | 77.70 | 75.09 | 75.17 | 1,672,662 | -0.76(-1.00%) |
Mar 10, 2022 | 74.81 | 75.93 | 2,260,925 | -0.60(-0.79%) | ||
Mar 09, 2022 | 75.44 | 77.66 | 75.28 | 76.54 | 2,932,517 | +3.86(+5.32%) |
Mar 08, 2022 | 72.75 | 74.66 | 70.99 | 72.67 | 2,426,171 | +1.09(+1.52%) |
Mar 07, 2022 | 73.26 | 73.78 | 71.54 | 71.58 | 2,254,865 | -2.14(-2.91%) |
Mar 04, 2022 | 74.84 | 74.84 | 72.75 | 73.72 | 3,572,293 | -3.14(-4.09%) |
Mar 03, 2022 | 76.97 | 77.96 | 75.66 | 76.87 | 2,037,739 | +0.00(+0.00%) |
Mar 02, 2022 | 74.96 | 77.54 | 74.85 | 76.87 | 2,959,759 | +2.79(+3.77%) |
Mar 01, 2022 | 77.22 | 77.41 | 72.79 | 74.07 | 4,328,638 | -4.07(-5.20%) |
Feb 28, 2022 | 78.41 | 79.10 | 76.88 | 78.14 | 4,050,718 | -3.12(-3.84%) |
Feb 25, 2022 | 78.73 | 81.54 | 79.55 | 81.26 | 2,379,000 | +2.99(+3.81%) |
Feb 24, 2022 | 76.93 | 78.61 | 75.20 | 78.28 | 3,543,110 | -1.60(-2.01%) |
Feb 23, 2022 | 85.23 | 85.59 | 79.48 | 79.88 | 3,076,901 | -4.76(-5.63%) |
Feb 22, 2022 | 85.25 | 86.43 | 83.71 | 84.64 | 2,196,960 | -0.88(-1.03%) |
Feb 18, 2022 | 85.52 | 0 | -0.24(-0.28%) | |||
Feb 17, 2022 | 90.28 | 90.39 | 85.46 | 85.76 | 2,654,924 | -6.07(-6.61%) |
Feb 16, 2022 | 91.08 | 92.28 | 90.65 | 91.83 | 1,567,209 | -0.04(-0.04%) |
Feb 15, 2022 | 91.59 | 92.17 | 90.73 | 91.86 | 1,198,261 | +1.50(+1.66%) |
Feb 14, 2022 | 91.22 | 91.57 | 89.54 | 90.36 | 1,774,855 | -0.45(-0.49%) |
Feb 11, 2022 | 92.49 | 94.14 | 89.95 | 90.81 | 2,249,027 | -2.03(-2.19%) |
Feb 10, 2022 | 92.79 | 94.99 | 92.11 | 92.84 | 1,873,555 | -0.26(-0.28%) |
Feb 09, 2022 | 93.60 | 93.84 | 92.33 | 93.10 | 1,198,371 | -0.16(-0.18%) |
Feb 08, 2022 | 91.57 | 93.44 | 91.48 | 93.27 | 2,266,541 | +2.31(+2.54%) |
Feb 07, 2022 | 90.52 | 91.53 | 89.90 | 90.96 | 1,895,162 | +0.40(+0.44%) |
Feb 04, 2022 | 88.88 | 91.47 | 88.71 | 90.56 | 2,498,616 | +1.65(+1.85%) |
Feb 03, 2022 | 89.24 | 88.91 | 2,185,623 | -0.44(-0.49%) | ||
Feb 02, 2022 | 87.66 | 89.40 | 87.30 | 89.35 | 1,947,890 | +0.97(+1.10%) |
Feb 01, 2022 | 86.96 | 88.58 | 86.21 | 88.38 | 2,040,633 | +1.84(+2.13%) |
Jan 31, 2022 | 84.82 | 86.72 | 86.54 | 2,771,265 | +0.78(+0.91%) | |
Jan 28, 2022 | 84.93 | 85.85 | 83.38 | 85.76 | 1,943,705 | +0.49(+0.57%) |
Jan 27, 2022 | 88.25 | 88.92 | 84.41 | 85.27 | 2,666,598 | -1.10(-1.27%) |
Jan 26, 2022 | 87.41 | 88.72 | 85.37 | 86.37 | 3,948,907 | +0.17(+0.20%) |
Jan 25, 2022 | 84.40 | 87.13 | 82.95 | 86.20 | 5,707,958 | +0.30(+0.35%) |
Jan 24, 2022 | 81.07 | 86.46 | 79.82 | 85.89 | 5,484,678 | +2.57(+3.09%) |
Jan 21, 2022 | 86.08 | 86.08 | 82.80 | 83.32 | 3,557,456 | -2.95(-3.42%) |
Jan 20, 2022 | 85.94 | 88.76 | 84.31 | 86.27 | 3,748,337 | +0.30(+0.35%) |
Jan 19, 2022 | 93.55 | 94.00 | 85.88 | 85.97 | 4,467,503 | -6.53(-7.06%) |
Jan 18, 2022 | 93.90 | 94.12 | 91.75 | 92.50 | 3,985,283 | -2.53(-2.66%) |
Jan 14, 2022 | 95.02 | 0 | +0.30(+0.32%) | |||
Jan 13, 2022 | 94.83 | 96.03 | 94.36 | 94.72 | 2,159,579 | +0.10(+0.11%) |
Jan 12, 2022 | 94.03 | 94.96 | 93.58 | 94.62 | 3,066,655 | +0.90(+0.96%) |
Jan 11, 2022 | 93.32 | 93.90 | 92.07 | 93.72 | 2,723,292 | +1.05(+1.14%) |
Jan 10, 2022 | 93.59 | 93.76 | 91.34 | 92.67 | 3,642,377 | -0.42(-0.45%) |
Jan 07, 2022 | 90.34 | 93.70 | 90.17 | 93.09 | 4,712,915 | +2.51(+2.77%) |
Jan 06, 2022 | 90.14 | 91.36 | 88.98 | 90.58 | 2,724,167 | +1.62(+1.82%) |
Jan 05, 2022 | 90.56 | 91.56 | 88.89 | 88.96 | 3,174,887 | -1.07(-1.19%) |
Jan 04, 2022 | 87.70 | 90.83 | 87.70 | 90.03 | 2,585,189 | +3.54(+4.10%) |