Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.39 | 80.90 | 78.55 | 78.55 | 1,036,068 | -1.96(-2.44%) |
Mar 30, 2022 | 82.52 | 82.75 | 79.48 | 80.52 | 1,217,601 | -2.03(-2.46%) |
Mar 29, 2022 | 83.41 | 83.47 | 81.33 | 82.55 | 947,061 | +1.17(+1.43%) |
Mar 28, 2022 | 81.59 | 81.59 | 79.03 | 81.38 | 701,757 | -0.83(-1.02%) |
Mar 25, 2022 | 81.52 | 82.44 | 81.15 | 82.21 | 605,811 | +0.81(+0.99%) |
Mar 24, 2022 | 82.87 | 82.87 | 80.59 | 81.41 | 916,273 | -0.04(-0.05%) |
Mar 23, 2022 | 82.17 | 83.01 | 81.28 | 81.44 | 1,287,045 | -2.05(-2.45%) |
Mar 22, 2022 | 83.18 | 84.66 | 82.99 | 83.49 | 789,773 | +1.69(+2.06%) |
Mar 21, 2022 | 83.75 | 84.32 | 80.73 | 81.81 | 938,019 | -1.29(-1.55%) |
Mar 18, 2022 | 82.12 | 84.05 | 80.46 | 83.10 | 1,675,718 | +1.17(+1.42%) |
Mar 17, 2022 | 80.52 | 82.40 | 80.03 | 81.93 | 730,941 | -0.40(-0.48%) |
Mar 16, 2022 | 79.96 | 83.47 | 79.56 | 82.33 | 948,269 | +3.87(+4.93%) |
Mar 15, 2022 | 78.42 | 79.45 | 76.68 | 78.46 | 732,039 | +0.68(+0.88%) |
Mar 14, 2022 | 79.77 | 81.67 | 77.23 | 77.77 | 712,744 | -0.99(-1.25%) |
Mar 11, 2022 | 81.08 | 82.04 | 78.72 | 78.76 | 668,225 | -1.66(-2.06%) |
Mar 10, 2022 | 78.45 | 81.87 | 78.41 | 80.42 | 950,988 | +0.11(+0.14%) |
Mar 09, 2022 | 79.32 | 81.47 | 79.10 | 80.31 | 1,183,228 | +4.97(+6.60%) |
Mar 08, 2022 | 74.91 | 77.60 | 72.24 | 75.34 | 1,583,751 | +1.85(+2.52%) |
Mar 07, 2022 | 80.33 | 80.46 | 73.20 | 73.49 | 1,695,815 | -6.96(-8.65%) |
Mar 04, 2022 | 83.17 | 83.77 | 78.76 | 80.45 | 1,351,566 | -4.85(-5.68%) |
Mar 03, 2022 | 87.90 | 88.29 | 84.09 | 85.30 | 1,121,091 | -2.39(-2.73%) |
Mar 02, 2022 | 84.94 | 88.67 | 84.86 | 87.69 | 1,349,934 | +3.41(+4.04%) |
Mar 01, 2022 | 87.46 | 88.36 | 82.87 | 84.28 | 1,273,691 | -4.63(-5.21%) |
Feb 28, 2022 | 86.74 | 89.70 | 86.74 | 88.91 | 953,348 | -0.53(-0.59%) |
Feb 25, 2022 | 86.28 | 89.68 | 87.15 | 89.44 | 782,311 | +3.89(+4.55%) |
Feb 24, 2022 | 80.97 | 86.03 | 80.34 | 85.55 | 1,367,248 | +0.79(+0.93%) |
Feb 23, 2022 | 88.13 | 88.24 | 84.43 | 84.76 | 820,295 | -2.12(-2.45%) |
Feb 22, 2022 | 87.95 | 88.38 | 86.48 | 86.89 | 986,505 | -1.39(-1.58%) |
Feb 18, 2022 | 88.28 | 0 | -0.48(-0.54%) | |||
Feb 17, 2022 | 92.24 | 93.24 | 88.65 | 88.77 | 850,015 | -4.07(-4.38%) |
Feb 16, 2022 | 91.75 | 94.00 | 91.75 | 92.84 | 780,275 | +0.18(+0.19%) |
Feb 15, 2022 | 90.94 | 92.85 | 90.26 | 92.66 | 886,047 | +3.07(+3.43%) |
Feb 14, 2022 | 91.92 | 93.04 | 89.30 | 89.58 | 1,471,600 | -2.15(-2.34%) |
Feb 11, 2022 | 92.80 | 95.37 | 90.57 | 91.73 | 1,265,519 | -1.59(-1.70%) |
Feb 10, 2022 | 95.45 | 97.32 | 92.62 | 93.32 | 1,247,880 | -2.59(-2.70%) |
Feb 09, 2022 | 96.81 | 97.11 | 94.71 | 95.91 | 604,234 | -0.86(-0.89%) |
Feb 08, 2022 | 95.24 | 96.84 | 94.23 | 96.77 | 765,102 | +2.86(+3.05%) |
Feb 07, 2022 | 92.84 | 95.04 | 91.69 | 93.90 | 736,176 | +1.37(+1.48%) |
Feb 04, 2022 | 91.09 | 93.52 | 89.83 | 92.53 | 970,091 | +1.75(+1.93%) |
Feb 03, 2022 | 93.54 | 90.39 | 90.79 | 1,042,487 | -2.59(-2.77%) | |
Feb 02, 2022 | 93.62 | 94.19 | 91.58 | 93.37 | 1,113,275 | -0.71(-0.75%) |
Feb 01, 2022 | 94.48 | 95.12 | 92.45 | 94.08 | 1,328,774 | +0.34(+0.36%) |
Jan 31, 2022 | 88.95 | 94.08 | 93.74 | 2,208,057 | +3.77(+4.19%) | |
Jan 28, 2022 | 99.23 | 99.23 | 88.54 | 89.97 | 3,747,581 | -11.18(-11.05%) |
Jan 27, 2022 | 105.23 | 107.24 | 99.98 | 101.15 | 994,215 | -2.56(-2.47%) |
Jan 26, 2022 | 105.52 | 107.15 | 102.31 | 103.71 | 985,097 | -0.84(-0.80%) |
Jan 25, 2022 | 103.78 | 105.49 | 101.60 | 104.56 | 826,758 | -0.33(-0.32%) |
Jan 24, 2022 | 101.59 | 105.21 | 99.83 | 104.89 | 978,797 | +0.40(+0.38%) |
Jan 21, 2022 | 105.51 | 107.62 | 104.22 | 104.49 | 1,029,925 | -2.21(-2.07%) |
Jan 20, 2022 | 107.28 | 110.30 | 106.20 | 106.70 | 778,831 | -0.47(-0.44%) |
Jan 19, 2022 | 112.92 | 112.92 | 107.03 | 107.17 | 905,068 | -5.24(-4.66%) |
Jan 18, 2022 | 115.34 | 115.62 | 111.92 | 112.41 | 741,769 | -3.22(-2.79%) |
Jan 14, 2022 | 115.63 | 0 | +0.21(+0.18%) | |||
Jan 13, 2022 | 115.34 | 117.23 | 114.98 | 115.42 | 733,179 | +0.09(+0.07%) |
Jan 12, 2022 | 115.30 | 118.07 | 114.16 | 115.34 | 974,013 | +0.24(+0.21%) |
Jan 11, 2022 | 111.05 | 115.15 | 109.28 | 115.10 | 1,134,925 | +4.45(+4.02%) |
Jan 10, 2022 | 113.35 | 113.89 | 108.27 | 110.65 | 813,343 | -2.03(-1.80%) |
Jan 07, 2022 | 114.85 | 116.42 | 111.77 | 112.68 | 938,854 | -2.24(-1.95%) |
Jan 06, 2022 | 111.06 | 115.94 | 109.16 | 114.92 | 1,365,847 | +5.33(+4.86%) |
Jan 05, 2022 | 108.97 | 111.73 | 108.54 | 109.59 | 1,448,072 | +0.72(+0.66%) |
Jan 04, 2022 | 105.04 | 109.42 | 104.62 | 108.87 | 793,864 | +5.37(+5.19%) |