Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.86 | 80.01 | 78.71 | 79.45 | 104,979 | +0.01(+0.01%) |
Mar 30, 2022 | 80.00 | 80.85 | 79.33 | 79.44 | 89,456 | -0.90(-1.12%) |
Mar 29, 2022 | 79.94 | 81.29 | 79.44 | 80.34 | 75,499 | +1.07(+1.35%) |
Mar 28, 2022 | 78.59 | 79.99 | 78.19 | 79.27 | 123,315 | +0.91(+1.16%) |
Mar 25, 2022 | 77.66 | 79.21 | 77.61 | 78.36 | 95,159 | +0.30(+0.38%) |
Mar 24, 2022 | 77.97 | 78.54 | 77.03 | 78.06 | 66,675 | +0.24(+0.31%) |
Mar 23, 2022 | 79.72 | 79.72 | 77.77 | 77.82 | 47,037 | -2.48(-3.09%) |
Mar 22, 2022 | 80.58 | 81.76 | 80.12 | 80.30 | 40,492 | -0.30(-0.37%) |
Mar 21, 2022 | 80.20 | 81.35 | 79.52 | 80.60 | 54,960 | +0.60(+0.75%) |
Mar 18, 2022 | 81.64 | 81.84 | 79.85 | 80.00 | 123,928 | -1.26(-1.55%) |
Mar 17, 2022 | 81.93 | 83.04 | 80.99 | 81.26 | 65,438 | -1.24(-1.50%) |
Mar 16, 2022 | 82.68 | 83.29 | 80.50 | 82.50 | 75,162 | +0.15(+0.18%) |
Mar 15, 2022 | 82.17 | 82.81 | 81.05 | 82.35 | 69,869 | +0.44(+0.54%) |
Mar 14, 2022 | 82.69 | 83.09 | 81.39 | 81.91 | 50,252 | -0.34(-0.41%) |
Mar 11, 2022 | 84.08 | 84.08 | 81.80 | 82.25 | 59,656 | -1.46(-1.74%) |
Mar 10, 2022 | 85.17 | 86.01 | 83.45 | 83.71 | 77,320 | -2.38(-2.76%) |
Mar 09, 2022 | 87.85 | 88.54 | 85.67 | 86.09 | 46,799 | -1.05(-1.20%) |
Mar 08, 2022 | 85.00 | 88.35 | 84.67 | 87.14 | 83,179 | +2.02(+2.37%) |
Mar 07, 2022 | 83.53 | 87.21 | 83.53 | 85.12 | 99,934 | +2.02(+2.43%) |
Mar 04, 2022 | 87.87 | 87.87 | 82.40 | 83.10 | 138,702 | -5.67(-6.39%) |
Mar 03, 2022 | 89.62 | 89.62 | 88.18 | 88.77 | 69,557 | -0.64(-0.72%) |
Mar 02, 2022 | 87.96 | 90.29 | 87.74 | 89.41 | 76,390 | +1.45(+1.65%) |
Mar 01, 2022 | 88.38 | 88.98 | 87.01 | 87.96 | 120,929 | -0.05(-0.06%) |
Feb 28, 2022 | 87.15 | 88.89 | 87.15 | 88.01 | 95,777 | +0.48(+0.55%) |
Feb 25, 2022 | 86.63 | 88.51 | 86.46 | 87.53 | 70,095 | +1.11(+1.28%) |
Feb 24, 2022 | 86.27 | 87.68 | 85.03 | 86.42 | 73,161 | -0.69(-0.79%) |
Feb 23, 2022 | 88.60 | 89.41 | 87.04 | 87.11 | 68,180 | -0.75(-0.85%) |
Feb 22, 2022 | 89.60 | 90.27 | 87.77 | 87.86 | 85,520 | -2.09(-2.32%) |
Feb 18, 2022 | 89.95 | 0 | +1.19(+1.34%) | |||
Feb 17, 2022 | 89.56 | 90.60 | 88.13 | 88.76 | 64,199 | -1.65(-1.83%) |
Feb 16, 2022 | 87.83 | 90.83 | 87.83 | 90.41 | 51,043 | +2.44(+2.77%) |
Feb 15, 2022 | 89.68 | 91.77 | 87.44 | 87.97 | 81,122 | -1.31(-1.47%) |
Feb 14, 2022 | 88.30 | 90.50 | 88.30 | 89.28 | 71,455 | +1.05(+1.19%) |
Feb 11, 2022 | 86.95 | 89.33 | 86.95 | 88.23 | 85,495 | +1.45(+1.67%) |
Feb 10, 2022 | 84.26 | 89.42 | 84.22 | 86.78 | 142,292 | +1.49(+1.75%) |
Feb 09, 2022 | 88.00 | 89.31 | 79.92 | 85.29 | 182,101 | -9.01(-9.55%) |
Feb 08, 2022 | 92.88 | 94.95 | 92.88 | 94.30 | 54,314 | +1.21(+1.30%) |
Feb 07, 2022 | 92.50 | 93.63 | 91.45 | 93.09 | 26,703 | +0.77(+0.83%) |
Feb 04, 2022 | 93.50 | 93.50 | 91.45 | 92.32 | 42,538 | -1.50(-1.60%) |
Feb 03, 2022 | 94.07 | 93.76 | 93.82 | 39,335 | -1.01(-1.07%) | |
Feb 02, 2022 | 95.51 | 95.51 | 94.38 | 94.83 | 51,108 | -1.01(-1.05%) |
Feb 01, 2022 | 95.33 | 95.95 | 94.25 | 95.84 | 34,154 | +0.26(+0.27%) |
Jan 31, 2022 | 95.07 | 96.02 | 93.91 | 95.58 | 103,852 | +0.03(+0.03%) |
Jan 28, 2022 | 95.50 | 95.56 | 93.50 | 95.55 | 37,503 | +0.58(+0.61%) |
Jan 27, 2022 | 95.44 | 97.20 | 94.84 | 94.97 | 44,074 | -0.57(-0.60%) |
Jan 26, 2022 | 98.81 | 99.14 | 95.31 | 95.54 | 71,222 | -2.94(-2.99%) |
Jan 25, 2022 | 98.59 | 99.39 | 97.46 | 98.48 | 49,612 | -0.71(-0.72%) |
Jan 24, 2022 | 97.52 | 99.50 | 97.03 | 99.19 | 73,275 | +1.37(+1.40%) |
Jan 21, 2022 | 98.52 | 100.15 | 97.81 | 97.82 | 59,313 | -0.76(-0.77%) |
Jan 20, 2022 | 98.96 | 100.28 | 98.37 | 98.58 | 52,347 | -0.16(-0.16%) |
Jan 19, 2022 | 99.24 | 100.05 | 98.58 | 98.74 | 37,388 | -0.31(-0.31%) |
Jan 18, 2022 | 100.98 | 100.98 | 99.04 | 99.05 | 43,836 | -2.20(-2.17%) |
Jan 14, 2022 | 101.25 | 0 | +0.28(+0.28%) | |||
Jan 13, 2022 | 101.29 | 102.13 | 100.64 | 100.97 | 48,270 | +0.14(+0.14%) |
Jan 12, 2022 | 101.59 | 101.59 | 99.45 | 100.83 | 53,590 | -0.09(-0.09%) |
Jan 11, 2022 | 100.29 | 101.04 | 98.59 | 100.92 | 64,965 | +1.15(+1.15%) |
Jan 10, 2022 | 100.29 | 100.99 | 99.19 | 99.77 | 60,707 | -1.23(-1.22%) |
Jan 07, 2022 | 102.19 | 102.19 | 100.64 | 101.00 | 38,216 | -0.70(-0.69%) |
Jan 06, 2022 | 100.69 | 101.95 | 100.34 | 101.70 | 39,028 | +0.73(+0.72%) |
Jan 05, 2022 | 102.32 | 102.58 | 100.74 | 100.97 | 50,347 | -1.55(-1.51%) |
Jan 04, 2022 | 103.26 | 103.26 | 102.22 | 102.52 | 41,087 | -0.42(-0.41%) |