Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 87.09 | 87.39 | 84.61 | 84.70 | 447,610 | -2.96(-3.37%) |
Mar 30, 2022 | 88.47 | 89.79 | 86.73 | 87.65 | 567,914 | -1.13(-1.28%) |
Mar 29, 2022 | 86.94 | 89.93 | 86.94 | 88.78 | 549,115 | +2.69(+3.12%) |
Mar 28, 2022 | 86.33 | 86.33 | 84.97 | 86.10 | 816,093 | -1.03(-1.18%) |
Mar 25, 2022 | 87.13 | 88.03 | 86.58 | 87.13 | 312,860 | +0.64(+0.75%) |
Mar 24, 2022 | 86.30 | 87.07 | 85.61 | 86.48 | 440,373 | +0.73(+0.85%) |
Mar 23, 2022 | 86.79 | 88.06 | 85.48 | 85.75 | 398,238 | -2.03(-2.31%) |
Mar 22, 2022 | 88.31 | 88.60 | 86.90 | 87.78 | 368,989 | +0.22(+0.25%) |
Mar 21, 2022 | 89.29 | 89.31 | 86.81 | 87.56 | 397,959 | -1.51(-1.70%) |
Mar 18, 2022 | 87.92 | 89.21 | 87.32 | 89.07 | 498,826 | +0.58(+0.66%) |
Mar 17, 2022 | 85.86 | 88.52 | 85.80 | 88.49 | 568,206 | +2.09(+2.42%) |
Mar 16, 2022 | 86.39 | 88.65 | 84.91 | 86.40 | 454,751 | +0.77(+0.90%) |
Mar 15, 2022 | 84.40 | 86.39 | 84.40 | 85.63 | 436,229 | +1.46(+1.74%) |
Mar 14, 2022 | 86.23 | 87.20 | 83.72 | 84.16 | 431,851 | -1.44(-1.68%) |
Mar 11, 2022 | 88.95 | 89.24 | 85.19 | 85.60 | 438,404 | -2.31(-2.63%) |
Mar 10, 2022 | 86.43 | 88.31 | 86.28 | 87.91 | 404,226 | +0.54(+0.62%) |
Mar 09, 2022 | 86.08 | 87.64 | 85.70 | 87.37 | 382,911 | +3.65(+4.35%) |
Mar 08, 2022 | 84.33 | 86.56 | 83.59 | 83.72 | 632,314 | -0.60(-0.71%) |
Mar 07, 2022 | 88.15 | 88.15 | 83.78 | 84.32 | 691,685 | -2.46(-2.83%) |
Mar 04, 2022 | 87.81 | 87.88 | 85.79 | 86.78 | 1,212,281 | -1.77(-2.00%) |
Mar 03, 2022 | 90.74 | 90.86 | 87.81 | 88.55 | 574,096 | -2.09(-2.31%) |
Mar 02, 2022 | 89.08 | 91.41 | 88.42 | 90.64 | 650,178 | +1.98(+2.24%) |
Mar 01, 2022 | 88.74 | 89.01 | 85.74 | 88.66 | 776,191 | +0.35(+0.39%) |
Feb 28, 2022 | 87.39 | 91.40 | 86.89 | 88.31 | 773,250 | -0.21(-0.24%) |
Feb 25, 2022 | 88.53 | 89.35 | 85.61 | 88.52 | 1,452,344 | +8.30(+10.35%) |
Feb 24, 2022 | 78.11 | 80.55 | 77.10 | 80.22 | 1,165,333 | +0.37(+0.47%) |
Feb 23, 2022 | 80.61 | 81.38 | 79.56 | 79.84 | 899,503 | -0.76(-0.94%) |
Feb 22, 2022 | 80.81 | 81.59 | 79.93 | 80.60 | 453,836 | -0.22(-0.27%) |
Feb 18, 2022 | 80.82 | 0 | -0.38(-0.47%) | |||
Feb 17, 2022 | 82.62 | 83.76 | 80.88 | 81.20 | 390,816 | -2.03(-2.44%) |
Feb 16, 2022 | 84.17 | 85.41 | 82.80 | 83.23 | 368,114 | -0.87(-1.03%) |
Feb 15, 2022 | 84.43 | 85.28 | 83.20 | 84.10 | 894,957 | +0.73(+0.88%) |
Feb 14, 2022 | 84.58 | 85.47 | 82.68 | 83.37 | 434,195 | -1.11(-1.32%) |
Feb 11, 2022 | 86.60 | 86.60 | 83.90 | 84.48 | 387,126 | -1.63(-1.89%) |
Feb 10, 2022 | 85.51 | 88.16 | 85.51 | 86.11 | 527,344 | -0.96(-1.10%) |
Feb 09, 2022 | 85.59 | 87.50 | 85.16 | 87.07 | 499,394 | +2.12(+2.49%) |
Feb 08, 2022 | 81.66 | 85.25 | 81.63 | 84.95 | 608,637 | +3.37(+4.13%) |
Feb 07, 2022 | 81.36 | 82.61 | 80.50 | 81.58 | 522,511 | +0.28(+0.35%) |
Feb 04, 2022 | 81.38 | 82.50 | 80.17 | 81.30 | 547,476 | -0.09(-0.11%) |
Feb 03, 2022 | 82.73 | 81.32 | 81.39 | 534,290 | -2.36(-2.81%) | |
Feb 02, 2022 | 85.86 | 86.24 | 82.71 | 83.74 | 648,097 | -1.24(-1.46%) |
Feb 01, 2022 | 85.64 | 86.46 | 84.63 | 84.99 | 469,494 | -0.07(-0.09%) |
Jan 31, 2022 | 83.11 | 85.07 | 85.06 | 615,499 | +0.89(+1.05%) | |
Jan 28, 2022 | 83.16 | 84.21 | 81.94 | 84.17 | 488,157 | +0.80(+0.96%) |
Jan 27, 2022 | 83.81 | 86.30 | 82.86 | 83.37 | 955,965 | +0.59(+0.72%) |
Jan 26, 2022 | 86.58 | 87.41 | 81.72 | 82.78 | 725,182 | -2.46(-2.88%) |
Jan 25, 2022 | 84.88 | 85.91 | 83.62 | 85.23 | 380,273 | -1.02(-1.19%) |
Jan 24, 2022 | 82.06 | 86.68 | 81.93 | 86.26 | 588,007 | +2.73(+3.27%) |
Jan 21, 2022 | 81.38 | 84.65 | 80.47 | 83.53 | 723,781 | +1.39(+1.69%) |
Jan 20, 2022 | 85.89 | 86.69 | 82.11 | 82.14 | 500,452 | -3.85(-4.47%) |
Jan 19, 2022 | 85.45 | 87.29 | 85.28 | 85.98 | 405,702 | +0.76(+0.89%) |
Jan 18, 2022 | 87.00 | 87.40 | 85.05 | 85.22 | 358,027 | -2.77(-3.15%) |
Jan 14, 2022 | 87.99 | 0 | -1.40(-1.56%) | |||
Jan 13, 2022 | 87.62 | 89.60 | 87.06 | 89.39 | 386,093 | +1.93(+2.20%) |
Jan 12, 2022 | 88.27 | 88.97 | 86.59 | 87.46 | 339,759 | -0.43(-0.49%) |
Jan 11, 2022 | 87.74 | 88.20 | 86.65 | 87.89 | 471,449 | +0.25(+0.28%) |
Jan 10, 2022 | 88.40 | 88.52 | 86.45 | 87.64 | 577,659 | -2.41(-2.68%) |
Jan 07, 2022 | 91.48 | 91.93 | 89.99 | 90.06 | 382,312 | -1.84(-2.00%) |
Jan 06, 2022 | 93.48 | 93.48 | 90.85 | 91.89 | 303,310 | -1.00(-1.08%) |
Jan 05, 2022 | 95.42 | 95.77 | 92.70 | 92.90 | 321,490 | -2.42(-2.54%) |
Jan 04, 2022 | 92.98 | 96.14 | 92.98 | 95.32 | 490,009 | +2.50(+2.70%) |