Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.96 | 78.36 | 75.22 | 75.35 | 394,561 | -2.43(-3.13%) |
Mar 30, 2022 | 80.44 | 80.75 | 77.64 | 77.78 | 244,054 | -2.89(-3.58%) |
Mar 29, 2022 | 79.85 | 81.61 | 79.39 | 80.67 | 294,870 | +1.62(+2.05%) |
Mar 28, 2022 | 77.92 | 79.36 | 77.78 | 79.05 | 203,427 | +0.89(+1.14%) |
Mar 25, 2022 | 78.98 | 79.22 | 77.63 | 78.16 | 328,441 | -0.28(-0.36%) |
Mar 24, 2022 | 82.31 | 82.38 | 77.98 | 78.44 | 411,004 | -3.37(-4.12%) |
Mar 23, 2022 | 83.45 | 83.72 | 81.54 | 81.81 | 302,963 | -2.19(-2.60%) |
Mar 22, 2022 | 85.64 | 86.57 | 83.44 | 84.00 | 273,855 | -1.64(-1.92%) |
Mar 21, 2022 | 86.41 | 88.12 | 84.96 | 85.64 | 255,918 | -0.62(-0.72%) |
Mar 18, 2022 | 87.07 | 87.44 | 84.85 | 86.26 | 446,473 | -0.39(-0.45%) |
Mar 17, 2022 | 85.33 | 86.72 | 84.85 | 86.65 | 192,429 | +1.15(+1.35%) |
Mar 16, 2022 | 84.19 | 85.73 | 82.83 | 85.50 | 306,481 | +1.86(+2.22%) |
Mar 15, 2022 | 81.83 | 83.83 | 81.45 | 83.65 | 387,354 | +2.46(+3.03%) |
Mar 14, 2022 | 82.48 | 82.98 | 80.39 | 81.18 | 192,009 | -1.09(-1.33%) |
Mar 11, 2022 | 83.13 | 83.51 | 81.86 | 82.28 | 217,122 | -0.42(-0.51%) |
Mar 10, 2022 | 81.29 | 82.96 | 80.84 | 82.70 | 328,275 | -0.05(-0.06%) |
Mar 09, 2022 | 81.84 | 83.07 | 81.07 | 82.75 | 296,786 | +2.21(+2.74%) |
Mar 08, 2022 | 80.24 | 82.58 | 80.06 | 80.54 | 318,354 | +0.16(+0.19%) |
Mar 07, 2022 | 82.47 | 83.50 | 80.09 | 80.38 | 293,900 | -1.99(-2.42%) |
Mar 04, 2022 | 82.73 | 83.67 | 81.78 | 82.38 | 388,882 | -1.16(-1.39%) |
Mar 03, 2022 | 85.73 | 86.20 | 83.18 | 83.54 | 271,322 | -1.61(-1.89%) |
Mar 02, 2022 | 81.65 | 85.75 | 81.65 | 85.15 | 268,921 | +3.79(+4.66%) |
Mar 01, 2022 | 83.26 | 84.15 | 80.75 | 81.36 | 302,930 | -2.37(-2.83%) |
Feb 28, 2022 | 81.66 | 84.07 | 81.66 | 83.73 | 321,678 | +1.39(+1.68%) |
Feb 25, 2022 | 80.99 | 82.77 | 80.85 | 82.35 | 320,293 | +1.62(+2.00%) |
Feb 24, 2022 | 76.96 | 81.02 | 75.95 | 80.73 | 363,112 | +1.39(+1.76%) |
Feb 23, 2022 | 82.08 | 82.20 | 79.16 | 79.34 | 418,018 | -1.55(-1.92%) |
Feb 22, 2022 | 82.53 | 83.27 | 80.22 | 80.89 | 355,690 | -1.87(-2.26%) |
Feb 18, 2022 | 82.76 | 0 | +0.62(+0.76%) | |||
Feb 17, 2022 | 83.77 | 85.73 | 81.90 | 82.13 | 775,624 | +4.69(+6.05%) |
Feb 16, 2022 | 76.61 | 77.83 | 75.86 | 77.45 | 392,711 | +0.81(+1.05%) |
Feb 15, 2022 | 75.58 | 76.81 | 74.71 | 76.64 | 347,553 | +2.08(+2.78%) |
Feb 14, 2022 | 74.35 | 75.24 | 73.68 | 74.56 | 360,647 | +0.23(+0.31%) |
Feb 11, 2022 | 75.56 | 76.05 | 72.94 | 74.33 | 362,048 | -0.53(-0.70%) |
Feb 10, 2022 | 76.61 | 77.15 | 74.42 | 74.86 | 336,898 | -2.94(-3.78%) |
Feb 09, 2022 | 77.13 | 78.24 | 76.89 | 77.80 | 307,414 | +1.35(+1.77%) |
Feb 08, 2022 | 74.86 | 76.94 | 74.33 | 76.44 | 172,055 | +1.68(+2.24%) |
Feb 07, 2022 | 75.56 | 76.03 | 74.69 | 74.77 | 240,529 | -0.56(-0.75%) |
Feb 04, 2022 | 76.87 | 76.96 | 74.16 | 75.33 | 260,954 | -2.09(-2.71%) |
Feb 03, 2022 | 78.41 | 77.43 | 190,315 | -1.14(-1.45%) | ||
Feb 02, 2022 | 79.08 | 79.44 | 77.62 | 78.57 | 236,114 | -0.13(-0.16%) |
Feb 01, 2022 | 78.42 | 80.86 | 76.25 | 78.69 | 227,984 | +0.90(+1.15%) |
Jan 31, 2022 | 77.57 | 78.11 | 77.80 | 445,664 | +0.11(+0.14%) | |
Jan 28, 2022 | 76.60 | 77.85 | 74.53 | 77.69 | 203,564 | +1.22(+1.59%) |
Jan 27, 2022 | 78.43 | 79.76 | 75.61 | 76.47 | 253,390 | -1.16(-1.49%) |
Jan 26, 2022 | 79.92 | 80.74 | 77.14 | 77.63 | 316,847 | -1.10(-1.40%) |
Jan 25, 2022 | 78.94 | 79.90 | 76.74 | 78.73 | 300,128 | -2.01(-2.49%) |
Jan 24, 2022 | 75.65 | 80.97 | 75.65 | 80.74 | 420,522 | +2.56(+3.28%) |
Jan 21, 2022 | 78.91 | 81.51 | 78.03 | 78.18 | 354,370 | -1.43(-1.80%) |
Jan 20, 2022 | 82.13 | 83.03 | 79.56 | 79.61 | 300,164 | -1.91(-2.34%) |
Jan 19, 2022 | 83.20 | 84.19 | 81.32 | 81.52 | 269,752 | -1.26(-1.52%) |
Jan 18, 2022 | 84.87 | 85.34 | 82.64 | 82.78 | 277,843 | -3.54(-4.10%) |
Jan 14, 2022 | 86.31 | 0 | -1.90(-2.15%) | |||
Jan 13, 2022 | 88.81 | 89.71 | 87.85 | 88.21 | 191,724 | +0.42(+0.48%) |
Jan 12, 2022 | 87.64 | 88.98 | 87.15 | 87.79 | 322,537 | +0.65(+0.75%) |
Jan 11, 2022 | 86.17 | 87.68 | 84.84 | 87.14 | 269,401 | +0.77(+0.89%) |
Jan 10, 2022 | 84.90 | 86.39 | 83.67 | 86.37 | 284,949 | +0.60(+0.70%) |
Jan 07, 2022 | 89.07 | 90.01 | 85.71 | 85.77 | 267,141 | -3.40(-3.81%) |
Jan 06, 2022 | 88.75 | 90.22 | 88.33 | 89.17 | 231,537 | +0.32(+0.36%) |
Jan 05, 2022 | 90.85 | 92.35 | 88.63 | 88.84 | 299,926 | -2.03(-2.23%) |
Jan 04, 2022 | 89.14 | 91.72 | 89.14 | 90.87 | 335,202 | +2.31(+2.61%) |