Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.32 | 88.12 | 85.48 | 85.49 | 67,338 | -1.27(-1.46%) |
Mar 30, 2022 | 87.24 | 87.75 | 86.46 | 86.76 | 75,796 | -0.71(-0.81%) |
Mar 29, 2022 | 85.25 | 87.63 | 84.67 | 87.47 | 164,661 | +3.26(+3.87%) |
Mar 28, 2022 | 84.97 | 84.97 | 82.92 | 84.21 | 268,664 | -0.41(-0.48%) |
Mar 25, 2022 | 83.99 | 85.28 | 82.69 | 84.62 | 139,073 | +0.54(+0.64%) |
Mar 24, 2022 | 84.59 | 84.87 | 83.20 | 84.08 | 204,951 | +0.35(+0.42%) |
Mar 23, 2022 | 86.95 | 86.95 | 83.53 | 83.73 | 196,468 | -3.02(-3.48%) |
Mar 22, 2022 | 86.71 | 87.79 | 86.36 | 86.75 | 142,196 | +0.25(+0.29%) |
Mar 21, 2022 | 86.96 | 86.96 | 85.53 | 86.50 | 99,868 | -0.53(-0.61%) |
Mar 18, 2022 | 84.94 | 87.05 | 84.75 | 87.03 | 149,982 | +2.12(+2.50%) |
Mar 17, 2022 | 87.26 | 87.34 | 84.43 | 84.91 | 142,408 | -2.23(-2.56%) |
Mar 16, 2022 | 83.37 | 87.32 | 82.50 | 87.14 | 96,608 | +4.12(+4.96%) |
Mar 15, 2022 | 83.17 | 83.41 | 81.96 | 83.02 | 74,888 | +0.38(+0.46%) |
Mar 14, 2022 | 83.14 | 84.85 | 81.66 | 82.64 | 64,824 | +0.05(+0.06%) |
Mar 11, 2022 | 84.22 | 84.60 | 82.41 | 82.59 | 113,091 | -1.55(-1.84%) |
Mar 10, 2022 | 83.34 | 84.54 | 82.77 | 84.14 | 81,514 | -0.14(-0.17%) |
Mar 09, 2022 | 81.91 | 84.65 | 81.91 | 84.28 | 130,334 | +3.76(+4.67%) |
Mar 08, 2022 | 80.28 | 81.23 | 78.53 | 80.52 | 221,274 | +0.20(+0.25%) |
Mar 07, 2022 | 81.83 | 82.10 | 80.06 | 80.32 | 216,348 | -1.96(-2.38%) |
Mar 04, 2022 | 81.21 | 82.81 | 80.81 | 82.28 | 153,343 | +0.03(+0.04%) |
Mar 03, 2022 | 83.36 | 85.41 | 82.00 | 82.25 | 63,902 | -0.80(-0.96%) |
Mar 02, 2022 | 80.63 | 83.41 | 80.63 | 83.05 | 92,294 | +2.57(+3.19%) |
Mar 01, 2022 | 82.06 | 82.40 | 79.94 | 80.48 | 116,791 | -2.15(-2.60%) |
Feb 28, 2022 | 83.36 | 84.24 | 82.13 | 82.63 | 90,008 | -1.85(-2.19%) |
Feb 25, 2022 | 83.43 | 85.04 | 83.17 | 84.48 | 212,213 | +1.79(+2.16%) |
Feb 24, 2022 | 81.92 | 83.49 | 81.78 | 82.69 | 221,393 | -1.21(-1.44%) |
Feb 23, 2022 | 85.32 | 86.20 | 83.83 | 83.90 | 145,536 | -0.73(-0.86%) |
Feb 22, 2022 | 84.89 | 85.58 | 83.67 | 84.63 | 84,429 | -0.17(-0.20%) |
Feb 18, 2022 | 84.80 | 0 | -0.33(-0.39%) | |||
Feb 17, 2022 | 86.29 | 86.34 | 84.84 | 85.13 | 121,618 | -1.33(-1.54%) |
Feb 16, 2022 | 86.06 | 87.70 | 85.64 | 86.46 | 67,874 | -0.38(-0.44%) |
Feb 15, 2022 | 85.37 | 87.21 | 85.37 | 86.84 | 117,129 | +2.17(+2.56%) |
Feb 14, 2022 | 85.00 | 85.56 | 83.83 | 84.67 | 59,160 | -0.60(-0.70%) |
Feb 11, 2022 | 88.25 | 88.35 | 85.07 | 85.27 | 64,499 | -2.53(-2.88%) |
Feb 10, 2022 | 87.43 | 89.65 | 87.43 | 87.80 | 116,974 | -0.69(-0.78%) |
Feb 09, 2022 | 88.49 | 88.94 | 87.93 | 88.49 | 72,921 | +0.95(+1.09%) |
Feb 08, 2022 | 86.20 | 87.92 | 85.75 | 87.54 | 99,073 | +1.49(+1.73%) |
Feb 07, 2022 | 85.85 | 87.28 | 84.51 | 86.05 | 137,130 | +0.74(+0.87%) |
Feb 04, 2022 | 85.18 | 86.08 | 84.44 | 85.31 | 106,132 | +0.06(+0.07%) |
Feb 03, 2022 | 86.44 | 86.65 | 85.25 | 114,955 | -1.86(-2.14%) | |
Feb 02, 2022 | 84.89 | 87.53 | 83.53 | 87.11 | 137,945 | +2.58(+3.05%) |
Feb 01, 2022 | 84.03 | 84.51 | 83.66 | 84.53 | 251,306 | +0.37(+0.44%) |
Jan 31, 2022 | 83.65 | 83.61 | 84.16 | 274,310 | +0.23(+0.27%) | |
Jan 28, 2022 | 82.24 | 84.26 | 81.41 | 83.93 | 189,554 | +2.03(+2.48%) |
Jan 27, 2022 | 83.30 | 85.13 | 81.73 | 81.90 | 178,466 | -1.10(-1.33%) |
Jan 26, 2022 | 83.23 | 86.41 | 82.57 | 83.00 | 204,922 | +0.20(+0.24%) |
Jan 25, 2022 | 84.38 | 84.97 | 82.75 | 82.80 | 286,864 | -2.43(-2.85%) |
Jan 24, 2022 | 84.75 | 85.96 | 83.31 | 85.23 | 243,662 | -0.38(-0.44%) |
Jan 21, 2022 | 86.48 | 87.42 | 85.43 | 85.61 | 158,605 | -0.30(-0.35%) |
Jan 20, 2022 | 88.13 | 88.13 | 84.00 | 85.91 | 242,398 | -1.31(-1.50%) |
Jan 19, 2022 | 91.02 | 91.20 | 87.22 | 87.22 | 170,646 | -3.50(-3.86%) |
Jan 18, 2022 | 90.50 | 91.48 | 89.50 | 90.72 | 296,651 | -0.56(-0.61%) |
Jan 14, 2022 | 91.28 | 0 | +1.13(+1.25%) | |||
Jan 13, 2022 | 89.58 | 90.71 | 88.77 | 90.15 | 155,673 | +0.92(+1.03%) |
Jan 12, 2022 | 88.95 | 89.70 | 88.73 | 89.23 | 137,191 | +0.83(+0.94%) |
Jan 11, 2022 | 88.00 | 88.52 | 86.70 | 88.40 | 119,178 | +0.59(+0.67%) |
Jan 10, 2022 | 87.27 | 88.04 | 86.37 | 87.81 | 120,103 | -0.01(-0.01%) |
Jan 07, 2022 | 86.91 | 88.14 | 86.25 | 87.82 | 162,847 | +0.77(+0.88%) |
Jan 06, 2022 | 85.42 | 87.14 | 85.32 | 87.05 | 162,781 | +1.13(+1.32%) |
Jan 05, 2022 | 88.34 | 88.34 | 85.92 | 85.92 | 87,895 | -1.97(-2.24%) |
Jan 04, 2022 | 88.14 | 89.06 | 87.39 | 87.89 | 104,945 | -0.25(-0.28%) |