Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.88 | 82.97 | 79.89 | 79.98 | 1,771,405 | -2.11(-2.57%) |
Mar 30, 2022 | 84.36 | 84.55 | 81.07 | 82.10 | 1,789,456 | -2.24(-2.65%) |
Mar 29, 2022 | 85.95 | 86.25 | 83.73 | 84.33 | 1,470,408 | +0.19(+0.23%) |
Mar 28, 2022 | 84.91 | 85.36 | 82.35 | 84.14 | 1,503,974 | -1.69(-1.97%) |
Mar 25, 2022 | 83.44 | 86.16 | 83.28 | 85.83 | 1,866,269 | +2.65(+3.19%) |
Mar 24, 2022 | 83.48 | 84.02 | 82.39 | 83.17 | 1,388,833 | +0.59(+0.72%) |
Mar 23, 2022 | 84.11 | 84.87 | 82.33 | 82.58 | 1,353,935 | -2.35(-2.77%) |
Mar 22, 2022 | 84.55 | 86.25 | 84.27 | 84.94 | 1,013,993 | +1.48(+1.77%) |
Mar 21, 2022 | 84.87 | 85.42 | 82.61 | 83.46 | 1,289,040 | -0.52(-0.62%) |
Mar 18, 2022 | 83.52 | 84.26 | 81.05 | 83.98 | 4,669,089 | +0.24(+0.29%) |
Mar 17, 2022 | 83.15 | 83.96 | 82.21 | 83.74 | 1,538,715 | -1.09(-1.28%) |
Mar 16, 2022 | 82.93 | 85.24 | 82.74 | 84.83 | 1,699,704 | +3.64(+4.48%) |
Mar 15, 2022 | 81.10 | 81.69 | 79.35 | 81.19 | 1,894,216 | +0.88(+1.10%) |
Mar 14, 2022 | 78.35 | 81.58 | 78.35 | 80.31 | 1,771,704 | +3.04(+3.94%) |
Mar 11, 2022 | 78.26 | 79.79 | 77.20 | 77.27 | 1,776,766 | -0.16(-0.20%) |
Mar 10, 2022 | 76.35 | 77.42 | 1,324,467 | -0.01(-0.01%) | ||
Mar 09, 2022 | 77.17 | 78.68 | 76.78 | 77.43 | 1,360,508 | +3.28(+4.43%) |
Mar 08, 2022 | 75.29 | 77.20 | 73.23 | 74.15 | 2,012,379 | -0.01(-0.01%) |
Mar 07, 2022 | 78.19 | 79.18 | 74.11 | 74.16 | 2,407,926 | -5.02(-6.34%) |
Mar 04, 2022 | 79.52 | 79.97 | 77.73 | 79.18 | 2,306,641 | -2.76(-3.37%) |
Mar 03, 2022 | 82.30 | 83.30 | 81.04 | 81.94 | 1,651,993 | -0.26(-0.32%) |
Mar 02, 2022 | 78.35 | 83.22 | 78.17 | 82.21 | 2,404,890 | +5.34(+6.94%) |
Mar 01, 2022 | 82.77 | 83.14 | 76.47 | 76.87 | 2,966,894 | -6.93(-8.27%) |
Feb 28, 2022 | 81.18 | 83.88 | 81.17 | 83.81 | 1,658,647 | -0.04(-0.05%) |
Feb 25, 2022 | 80.75 | 84.25 | 82.18 | 83.85 | 1,514,609 | +4.00(+5.01%) |
Feb 24, 2022 | 78.42 | 80.14 | 76.66 | 79.85 | 2,163,801 | -2.17(-2.64%) |
Feb 23, 2022 | 84.52 | 85.20 | 81.66 | 82.01 | 1,059,145 | -1.95(-2.32%) |
Feb 22, 2022 | 84.12 | 85.00 | 83.06 | 83.96 | 934,866 | -0.17(-0.20%) |
Feb 18, 2022 | 84.13 | 0 | -0.82(-0.96%) | |||
Feb 17, 2022 | 87.08 | 87.46 | 84.60 | 84.95 | 1,071,075 | -3.25(-3.68%) |
Feb 16, 2022 | 87.89 | 89.31 | 87.31 | 88.19 | 861,989 | +0.28(+0.32%) |
Feb 15, 2022 | 86.81 | 88.35 | 86.81 | 87.91 | 750,699 | +1.99(+2.32%) |
Feb 14, 2022 | 87.97 | 88.41 | 85.06 | 85.92 | 1,469,340 | -0.62(-0.72%) |
Feb 11, 2022 | 86.96 | 89.24 | 85.69 | 86.54 | 1,429,226 | -1.38(-1.57%) |
Feb 10, 2022 | 87.34 | 89.60 | 87.31 | 87.92 | 1,286,507 | +0.73(+0.84%) |
Feb 09, 2022 | 88.17 | 88.23 | 86.92 | 87.19 | 1,049,011 | -1.02(-1.15%) |
Feb 08, 2022 | 87.11 | 88.39 | 86.68 | 88.21 | 1,320,917 | +2.52(+2.94%) |
Feb 07, 2022 | 85.35 | 86.21 | 84.52 | 85.69 | 898,021 | +0.54(+0.63%) |
Feb 04, 2022 | 83.77 | 86.10 | 83.64 | 85.16 | 1,400,668 | +1.76(+2.12%) |
Feb 03, 2022 | 84.32 | 83.08 | 83.39 | 1,186,528 | -0.29(-0.35%) | |
Feb 02, 2022 | 83.05 | 83.88 | 82.24 | 83.68 | 1,276,176 | +0.27(+0.33%) |
Feb 01, 2022 | 81.62 | 83.61 | 81.03 | 83.41 | 1,215,073 | +1.98(+2.44%) |
Jan 31, 2022 | 80.65 | 81.79 | 81.43 | 1,749,461 | -0.36(-0.44%) | |
Jan 28, 2022 | 80.37 | 81.85 | 79.37 | 81.79 | 1,552,236 | +0.99(+1.23%) |
Jan 27, 2022 | 82.35 | 83.84 | 80.19 | 80.79 | 1,332,910 | -0.40(-0.50%) |
Jan 26, 2022 | 81.74 | 82.88 | 79.96 | 81.20 | 2,161,780 | -0.05(-0.06%) |
Jan 25, 2022 | 78.69 | 81.95 | 77.24 | 81.25 | 1,887,560 | +1.80(+2.26%) |
Jan 24, 2022 | 76.78 | 79.83 | 75.13 | 79.45 | 2,568,945 | +0.73(+0.93%) |
Jan 21, 2022 | 81.73 | 81.73 | 78.15 | 78.72 | 1,989,204 | -3.37(-4.11%) |
Jan 20, 2022 | 85.49 | 85.71 | 81.73 | 82.09 | 2,296,431 | -2.75(-3.24%) |
Jan 19, 2022 | 86.57 | 87.70 | 84.75 | 84.84 | 2,208,080 | -2.49(-2.85%) |
Jan 18, 2022 | 88.64 | 89.52 | 86.83 | 87.33 | 1,896,576 | -1.52(-1.71%) |
Jan 14, 2022 | 88.85 | 0 | +2.16(+2.49%) | |||
Jan 13, 2022 | 86.61 | 87.58 | 86.39 | 86.69 | 1,530,461 | +0.37(+0.43%) |
Jan 12, 2022 | 85.79 | 86.71 | 85.38 | 86.32 | 1,185,468 | +0.89(+1.04%) |
Jan 11, 2022 | 85.66 | 85.96 | 84.10 | 85.44 | 1,062,900 | +0.20(+0.24%) |
Jan 10, 2022 | 86.16 | 86.47 | 84.09 | 85.24 | 1,529,053 | +0.04(+0.05%) |
Jan 07, 2022 | 83.23 | 85.39 | 83.21 | 85.19 | 1,631,964 | +0.51(+0.60%) |
Jan 06, 2022 | 82.94 | 84.98 | 82.37 | 84.68 | 1,723,690 | +3.64(+4.49%) |
Jan 05, 2022 | 81.63 | 82.85 | 80.85 | 81.04 | 1,273,570 | -0.05(-0.06%) |
Jan 04, 2022 | 79.28 | 81.58 | 79.02 | 81.09 | 1,868,828 | +3.33(+4.28%) |