Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.92 | 80.43 | 78.09 | 78.09 | 1,042,178 | -1.95(-2.44%) |
Mar 30, 2022 | 82.03 | 82.27 | 79.02 | 80.04 | 1,224,781 | -2.02(-2.46%) |
Mar 29, 2022 | 82.92 | 82.98 | 80.85 | 82.06 | 952,645 | +1.16(+1.43%) |
Mar 28, 2022 | 81.11 | 81.11 | 78.56 | 80.90 | 705,895 | -0.83(-1.02%) |
Mar 25, 2022 | 81.04 | 81.96 | 80.68 | 81.73 | 609,384 | +0.80(+0.99%) |
Mar 24, 2022 | 82.38 | 82.38 | 80.12 | 80.93 | 921,676 | -0.04(-0.05%) |
Mar 23, 2022 | 81.68 | 82.52 | 80.81 | 80.97 | 1,294,634 | -2.04(-2.45%) |
Mar 22, 2022 | 82.69 | 84.16 | 82.50 | 83.00 | 794,430 | +1.68(+2.06%) |
Mar 21, 2022 | 83.26 | 83.82 | 80.26 | 81.33 | 943,550 | -1.28(-1.55%) |
Mar 18, 2022 | 81.64 | 83.56 | 79.99 | 82.61 | 1,685,599 | +1.16(+1.42%) |
Mar 17, 2022 | 80.04 | 81.92 | 79.56 | 81.45 | 735,251 | -0.40(-0.48%) |
Mar 16, 2022 | 79.49 | 82.98 | 79.09 | 81.84 | 953,861 | +3.85(+4.93%) |
Mar 15, 2022 | 77.96 | 78.99 | 76.23 | 78.00 | 736,356 | +0.68(+0.88%) |
Mar 14, 2022 | 79.30 | 81.19 | 76.78 | 77.32 | 716,947 | -0.98(-1.25%) |
Mar 11, 2022 | 80.60 | 81.56 | 78.26 | 78.30 | 672,165 | -1.65(-2.06%) |
Mar 10, 2022 | 77.99 | 81.39 | 77.95 | 79.95 | 956,596 | +0.11(+0.14%) |
Mar 09, 2022 | 78.86 | 81.00 | 78.64 | 79.84 | 1,190,205 | +4.94(+6.60%) |
Mar 08, 2022 | 74.47 | 77.15 | 71.81 | 74.90 | 1,593,090 | +1.84(+2.52%) |
Mar 07, 2022 | 79.85 | 79.99 | 72.77 | 73.06 | 1,705,814 | -6.92(-8.65%) |
Mar 04, 2022 | 82.68 | 83.28 | 78.30 | 79.98 | 1,359,536 | -4.82(-5.68%) |
Mar 03, 2022 | 87.39 | 87.78 | 83.59 | 84.80 | 1,127,702 | -2.38(-2.73%) |
Mar 02, 2022 | 84.44 | 88.15 | 84.36 | 87.17 | 1,357,894 | +3.39(+4.04%) |
Mar 01, 2022 | 86.95 | 87.84 | 82.38 | 83.79 | 1,281,201 | -4.60(-5.21%) |
Feb 28, 2022 | 86.23 | 89.17 | 86.23 | 88.39 | 958,969 | -0.53(-0.59%) |
Feb 25, 2022 | 85.78 | 89.15 | 86.63 | 88.92 | 786,924 | +3.87(+4.55%) |
Feb 24, 2022 | 80.50 | 85.52 | 79.87 | 85.05 | 1,375,310 | +0.78(+0.93%) |
Feb 23, 2022 | 87.61 | 87.72 | 83.94 | 84.27 | 825,132 | -2.11(-2.45%) |
Feb 22, 2022 | 87.44 | 87.86 | 85.97 | 86.38 | 992,322 | -1.39(-1.58%) |
Feb 18, 2022 | 87.77 | 0 | -0.48(-0.54%) | |||
Feb 17, 2022 | 91.70 | 92.70 | 88.13 | 88.25 | 855,027 | -4.05(-4.38%) |
Feb 16, 2022 | 91.21 | 93.45 | 91.21 | 92.29 | 784,876 | +0.18(+0.19%) |
Feb 15, 2022 | 90.40 | 92.31 | 89.73 | 92.11 | 891,272 | +3.05(+3.43%) |
Feb 14, 2022 | 91.38 | 92.50 | 88.78 | 89.06 | 1,480,277 | -2.13(-2.34%) |
Feb 11, 2022 | 92.25 | 94.81 | 90.04 | 91.19 | 1,272,982 | -1.58(-1.70%) |
Feb 10, 2022 | 94.89 | 96.75 | 92.08 | 92.77 | 1,255,238 | -2.57(-2.70%) |
Feb 09, 2022 | 96.25 | 96.54 | 94.15 | 95.35 | 607,797 | -0.86(-0.89%) |
Feb 08, 2022 | 94.68 | 96.28 | 93.68 | 96.20 | 769,613 | +2.85(+3.05%) |
Feb 07, 2022 | 92.29 | 94.48 | 91.16 | 93.35 | 740,517 | +1.36(+1.48%) |
Feb 04, 2022 | 90.55 | 92.97 | 89.30 | 91.99 | 975,811 | +1.74(+1.93%) |
Feb 03, 2022 | 93.00 | 89.86 | 90.25 | 1,048,635 | -2.57(-2.77%) | |
Feb 02, 2022 | 93.07 | 93.64 | 91.04 | 92.83 | 1,119,840 | -0.70(-0.75%) |
Feb 01, 2022 | 93.93 | 94.57 | 91.91 | 93.53 | 1,336,609 | +0.34(+0.36%) |
Jan 31, 2022 | 88.43 | 93.53 | 93.19 | 2,221,077 | +3.75(+4.19%) | |
Jan 28, 2022 | 98.65 | 98.65 | 88.02 | 89.44 | 3,769,679 | -11.12(-11.05%) |
Jan 27, 2022 | 104.61 | 106.61 | 99.39 | 100.56 | 1,000,077 | -2.55(-2.47%) |
Jan 26, 2022 | 104.90 | 106.53 | 101.71 | 103.11 | 990,906 | -0.84(-0.80%) |
Jan 25, 2022 | 103.17 | 104.87 | 101.00 | 103.94 | 831,633 | -0.33(-0.32%) |
Jan 24, 2022 | 100.99 | 104.59 | 99.24 | 104.27 | 984,569 | +0.39(+0.38%) |
Jan 21, 2022 | 104.89 | 106.99 | 103.60 | 103.88 | 1,035,999 | -2.20(-2.07%) |
Jan 20, 2022 | 106.65 | 109.66 | 105.58 | 106.08 | 783,424 | -0.47(-0.44%) |
Jan 19, 2022 | 112.26 | 112.26 | 106.40 | 106.55 | 910,405 | -5.20(-4.66%) |
Jan 18, 2022 | 114.66 | 114.94 | 111.26 | 111.75 | 746,143 | -3.20(-2.79%) |
Jan 14, 2022 | 114.95 | 0 | +0.21(+0.18%) | |||
Jan 13, 2022 | 114.66 | 116.54 | 114.31 | 114.75 | 737,502 | +0.08(+0.07%) |
Jan 12, 2022 | 114.62 | 117.38 | 113.49 | 114.66 | 979,757 | +0.23(+0.20%) |
Jan 11, 2022 | 110.40 | 114.47 | 108.64 | 114.43 | 1,141,617 | +4.43(+4.02%) |
Jan 10, 2022 | 112.69 | 113.22 | 107.64 | 110.00 | 818,139 | -2.02(-1.80%) |
Jan 07, 2022 | 114.17 | 115.73 | 111.11 | 112.02 | 944,390 | -2.23(-1.95%) |
Jan 06, 2022 | 110.41 | 115.26 | 108.52 | 114.25 | 1,373,900 | +5.30(+4.86%) |
Jan 05, 2022 | 108.33 | 111.07 | 107.91 | 108.95 | 1,456,610 | +0.71(+0.66%) |
Jan 04, 2022 | 104.42 | 108.78 | 104.01 | 108.24 | 798,545 | +5.34(+5.19%) |