Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.91 | 81.14 | 77.98 | 78.05 | 2,356,480 | -3.36(-4.12%) |
Mar 30, 2022 | 82.87 | 83.25 | 81.10 | 81.41 | 962,437 | -1.47(-1.77%) |
Mar 29, 2022 | 81.44 | 83.12 | 81.44 | 82.87 | 928,737 | +1.87(+2.31%) |
Mar 28, 2022 | 80.19 | 81.12 | 79.54 | 81.00 | 1,013,909 | +0.42(+0.53%) |
Mar 25, 2022 | 81.49 | 81.49 | 80.13 | 80.58 | 1,373,632 | -0.57(-0.71%) |
Mar 24, 2022 | 80.66 | 81.25 | 79.24 | 81.15 | 1,819,519 | -0.87(-1.05%) |
Mar 23, 2022 | 82.98 | 84.01 | 81.46 | 82.02 | 1,738,977 | -0.37(-0.45%) |
Mar 22, 2022 | 83.34 | 84.35 | 80.36 | 82.39 | 3,480,809 | -0.84(-1.01%) |
Mar 21, 2022 | 84.50 | 84.82 | 82.56 | 83.22 | 2,024,033 | -1.12(-1.33%) |
Mar 18, 2022 | 81.48 | 84.54 | 80.74 | 84.34 | 5,690,866 | +3.08(+3.80%) |
Mar 17, 2022 | 79.39 | 81.29 | 78.89 | 81.26 | 1,850,985 | +1.46(+1.83%) |
Mar 16, 2022 | 77.52 | 80.32 | 77.40 | 79.80 | 2,172,354 | +2.60(+3.36%) |
Mar 15, 2022 | 75.97 | 77.57 | 75.44 | 77.20 | 1,648,107 | +1.61(+2.13%) |
Mar 14, 2022 | 78.73 | 79.46 | 74.98 | 75.60 | 3,409,801 | -3.49(-4.41%) |
Mar 11, 2022 | 77.96 | 79.34 | 77.58 | 79.08 | 2,118,243 | +1.39(+1.79%) |
Mar 10, 2022 | 75.93 | 77.91 | 75.73 | 77.69 | 2,054,870 | +1.73(+2.28%) |
Mar 09, 2022 | 75.80 | 76.82 | 75.31 | 75.96 | 1,119,842 | +1.75(+2.36%) |
Mar 08, 2022 | 74.03 | 75.60 | 73.72 | 74.21 | 2,003,252 | +0.28(+0.38%) |
Mar 07, 2022 | 75.13 | 75.38 | 73.48 | 73.93 | 1,784,983 | -1.63(-2.15%) |
Mar 04, 2022 | 75.24 | 76.41 | 74.30 | 75.56 | 1,260,199 | -0.39(-0.51%) |
Mar 03, 2022 | 76.57 | 77.45 | 75.45 | 75.94 | 1,426,232 | -0.32(-0.42%) |
Mar 02, 2022 | 73.51 | 76.92 | 73.51 | 76.26 | 1,849,439 | +3.55(+4.88%) |
Mar 01, 2022 | 73.62 | 74.39 | 72.02 | 72.72 | 1,978,588 | -0.99(-1.34%) |
Feb 28, 2022 | 74.17 | 74.43 | 72.16 | 73.71 | 2,551,368 | -1.66(-2.20%) |
Feb 25, 2022 | 74.77 | 76.83 | 74.49 | 75.36 | 2,676,015 | +0.80(+1.07%) |
Feb 24, 2022 | 68.47 | 74.63 | 67.74 | 74.56 | 6,829,111 | -4.51(-5.71%) |
Feb 23, 2022 | 81.61 | 81.79 | 78.61 | 79.08 | 2,831,315 | -1.91(-2.36%) |
Feb 22, 2022 | 85.15 | 85.71 | 80.65 | 80.98 | 3,038,901 | -4.50(-5.26%) |
Feb 18, 2022 | 85.48 | 0 | -0.16(-0.19%) | |||
Feb 17, 2022 | 85.19 | 86.50 | 84.98 | 85.64 | 1,576,011 | -0.45(-0.52%) |
Feb 16, 2022 | 85.01 | 86.39 | 84.52 | 86.09 | 1,228,064 | +1.02(+1.19%) |
Feb 15, 2022 | 83.92 | 85.15 | 83.69 | 85.08 | 1,328,160 | +2.52(+3.05%) |
Feb 14, 2022 | 84.02 | 84.22 | 81.72 | 82.56 | 1,492,982 | -1.21(-1.45%) |
Feb 11, 2022 | 84.92 | 85.64 | 83.18 | 83.77 | 1,497,483 | -0.91(-1.08%) |
Feb 10, 2022 | 84.76 | 86.50 | 84.25 | 84.68 | 1,405,194 | -1.55(-1.80%) |
Feb 09, 2022 | 84.12 | 86.57 | 84.12 | 86.23 | 1,483,508 | +2.44(+2.91%) |
Feb 08, 2022 | 82.37 | 83.94 | 82.03 | 83.80 | 1,012,987 | +1.67(+2.04%) |
Feb 07, 2022 | 82.75 | 82.83 | 81.84 | 82.12 | 1,384,173 | -0.28(-0.34%) |
Feb 04, 2022 | 82.60 | 83.19 | 81.20 | 82.40 | 907,897 | -0.31(-0.38%) |
Feb 03, 2022 | 82.60 | 84.33 | 82.71 | 1,177,214 | -0.66(-0.79%) | |
Feb 02, 2022 | 82.05 | 83.65 | 81.32 | 83.37 | 2,626,471 | +1.55(+1.90%) |
Feb 01, 2022 | 81.51 | 82.36 | 80.83 | 81.82 | 3,440,865 | +0.60(+0.74%) |
Jan 28, 2022 | 78.82 | 81.27 | 78.05 | 81.22 | 1,599,814 | +2.39(+3.03%) |
Jan 27, 2022 | 80.44 | 82.06 | 78.44 | 78.83 | 2,363,276 | -0.76(-0.96%) |
Jan 26, 2022 | 82.08 | 82.49 | 78.91 | 79.59 | 2,504,096 | -1.02(-1.26%) |
Jan 25, 2022 | 80.46 | 81.81 | 78.31 | 80.61 | 2,354,646 | -0.75(-0.92%) |
Jan 24, 2022 | 78.59 | 81.45 | 77.57 | 81.36 | 3,139,010 | +2.11(+2.66%) |
Jan 21, 2022 | 81.85 | 82.83 | 78.82 | 79.25 | 3,112,920 | -3.31(-4.01%) |
Jan 20, 2022 | 85.01 | 85.45 | 82.40 | 82.56 | 2,751,153 | -1.51(-1.80%) |
Jan 19, 2022 | 87.78 | 88.77 | 83.97 | 84.08 | 2,042,688 | -3.68(-4.19%) |
Jan 18, 2022 | 89.25 | 89.77 | 87.40 | 87.76 | 1,374,001 | -1.97(-2.19%) |
Jan 14, 2022 | 89.72 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 89.57 | 90.57 | 88.81 | 89.79 | 2,566,232 | +0.73(+0.82%) |
Jan 12, 2022 | 89.46 | 90.85 | 88.81 | 89.05 | 1,871,534 | -0.30(-0.34%) |
Jan 11, 2022 | 87.92 | 89.42 | 87.60 | 89.35 | 2,002,964 | +1.71(+1.95%) |
Jan 10, 2022 | 86.04 | 87.74 | 84.81 | 87.64 | 3,844,687 | +0.90(+1.04%) |
Jan 07, 2022 | 87.68 | 88.30 | 86.53 | 86.74 | 1,888,894 | -0.94(-1.07%) |
Jan 06, 2022 | 87.09 | 88.17 | 86.15 | 87.68 | 1,632,675 | +1.03(+1.18%) |
Jan 05, 2022 | 88.28 | 88.61 | 86.63 | 86.66 | 2,166,865 | -1.45(-1.65%) |
Jan 04, 2022 | 86.65 | 89.07 | 86.62 | 88.10 | 2,085,368 | +1.69(+1.96%) |