Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 93.27 | 96.71 | 92.92 | 95.25 | 5,608,533 | +0.98(+1.03%) |
Mar 30, 2022 | 91.78 | 95.09 | 91.78 | 94.28 | 4,469,021 | +3.58(+3.95%) |
Mar 29, 2022 | 88.79 | 90.97 | 87.85 | 90.69 | 3,089,317 | +0.29(+0.32%) |
Mar 28, 2022 | 90.15 | 91.10 | 89.41 | 90.40 | 3,291,291 | -0.83(-0.90%) |
Mar 25, 2022 | 89.63 | 91.60 | 89.59 | 91.23 | 3,425,744 | +0.76(+0.84%) |
Mar 24, 2022 | 89.76 | 91.48 | 89.03 | 90.47 | 3,622,907 | +0.86(+0.96%) |
Mar 23, 2022 | 89.27 | 90.92 | 88.99 | 89.61 | 4,230,226 | +1.81(+2.06%) |
Mar 22, 2022 | 87.90 | 88.59 | 85.95 | 87.79 | 3,762,529 | -0.63(-0.71%) |
Mar 21, 2022 | 86.29 | 89.08 | 86.07 | 88.42 | 5,042,740 | +3.59(+4.24%) |
Mar 18, 2022 | 83.78 | 85.29 | 82.70 | 84.83 | 8,094,397 | +1.26(+1.50%) |
Mar 17, 2022 | 80.77 | 83.58 | 80.68 | 83.57 | 4,451,286 | +3.89(+4.89%) |
Mar 16, 2022 | 79.69 | 81.42 | 79.00 | 79.68 | 3,624,318 | +0.50(+0.63%) |
Mar 15, 2022 | 82.78 | 82.93 | 77.98 | 79.18 | 6,594,368 | -5.76(-6.78%) |
Mar 14, 2022 | 85.29 | 86.49 | 83.37 | 84.94 | 5,060,128 | -1.05(-1.22%) |
Mar 11, 2022 | 83.26 | 87.82 | 83.03 | 85.99 | 7,224,215 | +1.96(+2.33%) |
Mar 10, 2022 | 82.82 | 84.38 | 84.03 | 4,833,697 | +2.29(+2.80%) | |
Mar 09, 2022 | 82.08 | 85.11 | 81.10 | 81.74 | 8,300,252 | -3.19(-3.76%) |
Mar 08, 2022 | 81.21 | 86.88 | 80.80 | 84.93 | 11,523,783 | +6.13(+7.77%) |
Mar 07, 2022 | 81.86 | 82.26 | 78.40 | 78.81 | 5,979,640 | -1.85(-2.29%) |
Mar 04, 2022 | 78.23 | 81.05 | 77.81 | 80.66 | 6,270,201 | +1.68(+2.13%) |
Mar 03, 2022 | 78.04 | 79.71 | 77.49 | 78.98 | 3,578,779 | +0.53(+0.68%) |
Mar 02, 2022 | 77.31 | 78.94 | 76.23 | 78.44 | 5,240,440 | +2.80(+3.71%) |
Mar 01, 2022 | 79.36 | 80.49 | 74.72 | 75.64 | 6,176,198 | -2.70(-3.45%) |
Feb 28, 2022 | 78.62 | 79.52 | 76.83 | 78.34 | 6,637,512 | -1.28(-1.60%) |
Feb 25, 2022 | 79.25 | 80.38 | 78.71 | 79.61 | 3,491,608 | +0.97(+1.23%) |
Feb 24, 2022 | 81.77 | 81.77 | 77.21 | 78.65 | 6,163,023 | -2.35(-2.91%) |
Feb 23, 2022 | 81.10 | 81.56 | 80.08 | 81.00 | 3,773,187 | +0.48(+0.59%) |
Feb 22, 2022 | 83.26 | 83.47 | 79.54 | 80.52 | 3,878,341 | -0.83(-1.01%) |
Feb 18, 2022 | 81.35 | 0 | -0.30(-0.37%) | |||
Feb 17, 2022 | 82.23 | 82.91 | 81.35 | 81.65 | 3,223,740 | -2.31(-2.75%) |
Feb 16, 2022 | 84.21 | 85.13 | 82.30 | 83.96 | 5,244,777 | +0.91(+1.10%) |
Feb 15, 2022 | 82.31 | 83.71 | 81.62 | 83.05 | 3,866,391 | -1.12(-1.33%) |
Feb 14, 2022 | 85.83 | 85.83 | 83.28 | 84.16 | 4,635,744 | -2.14(-2.48%) |
Feb 11, 2022 | 84.66 | 87.96 | 83.97 | 86.30 | 6,858,335 | +1.98(+2.35%) |
Feb 10, 2022 | 83.15 | 85.14 | 82.86 | 84.32 | 5,507,513 | +0.98(+1.18%) |
Feb 09, 2022 | 83.03 | 84.00 | 82.67 | 83.34 | 2,626,624 | +0.33(+0.40%) |
Feb 08, 2022 | 84.08 | 84.19 | 81.78 | 83.01 | 3,335,048 | -1.07(-1.27%) |
Feb 07, 2022 | 81.10 | 84.75 | 80.36 | 84.08 | 5,519,276 | +2.75(+3.38%) |
Feb 04, 2022 | 80.62 | 82.18 | 79.97 | 81.33 | 3,962,887 | +1.51(+1.89%) |
Feb 03, 2022 | 81.28 | 79.28 | 79.82 | 3,327,950 | -1.43(-1.75%) | |
Feb 02, 2022 | 80.02 | 81.40 | 79.09 | 81.25 | 5,113,783 | +0.98(+1.22%) |
Feb 01, 2022 | 76.64 | 80.53 | 76.08 | 80.27 | 6,505,139 | +3.32(+4.31%) |
Jan 31, 2022 | 75.40 | 77.00 | 76.95 | 5,012,608 | +1.45(+1.92%) | |
Jan 28, 2022 | 75.56 | 77.23 | 73.58 | 75.50 | 5,011,401 | -0.53(-0.70%) |
Jan 27, 2022 | 77.50 | 78.40 | 74.24 | 76.03 | 6,276,544 | +0.63(+0.84%) |
Jan 26, 2022 | 76.46 | 77.87 | 74.47 | 75.40 | 4,453,228 | +0.13(+0.17%) |
Jan 25, 2022 | 72.42 | 75.68 | 71.04 | 75.27 | 5,334,787 | +2.38(+3.27%) |
Jan 24, 2022 | 71.53 | 73.15 | 69.60 | 72.89 | 5,473,135 | -0.65(-0.88%) |
Jan 21, 2022 | 74.80 | 74.89 | 72.84 | 73.54 | 6,463,863 | -1.97(-2.60%) |
Jan 20, 2022 | 77.27 | 78.52 | 75.49 | 75.50 | 4,166,328 | -2.60(-3.33%) |
Jan 19, 2022 | 80.23 | 80.30 | 77.60 | 78.10 | 3,004,825 | -1.33(-1.67%) |
Jan 18, 2022 | 79.83 | 80.13 | 78.05 | 79.43 | 3,788,013 | +0.41(+0.52%) |
Jan 14, 2022 | 79.02 | 0 | +1.71(+2.21%) | |||
Jan 13, 2022 | 78.25 | 78.77 | 77.04 | 77.31 | 3,268,667 | -0.94(-1.20%) |
Jan 12, 2022 | 78.57 | 78.97 | 77.55 | 78.25 | 3,444,682 | +0.48(+0.62%) |
Jan 11, 2022 | 75.87 | 77.99 | 75.31 | 77.77 | 4,503,298 | +2.62(+3.48%) |
Jan 10, 2022 | 75.11 | 75.65 | 74.56 | 75.15 | 4,285,718 | +0.03(+0.04%) |
Jan 07, 2022 | 74.73 | 75.52 | 74.15 | 75.12 | 4,014,411 | +0.78(+1.05%) |
Jan 06, 2022 | 74.20 | 74.63 | 73.23 | 74.34 | 4,580,185 | +1.82(+2.51%) |
Jan 05, 2022 | 73.50 | 74.05 | 72.19 | 72.53 | 4,312,264 | -0.29(-0.39%) |
Jan 04, 2022 | 72.50 | 73.63 | 72.22 | 72.81 | 4,497,439 | +1.27(+1.78%) |