Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 83.50 | 84.04 | 81.12 | 81.22 | 229,536 | -2.32(-2.77%) |
Mar 30, 2022 | 83.39 | 83.90 | 82.47 | 83.53 | 142,189 | -0.11(-0.13%) |
Mar 29, 2022 | 82.93 | 84.21 | 82.93 | 83.64 | 294,108 | +1.60(+1.96%) |
Mar 28, 2022 | 81.47 | 82.22 | 81.23 | 82.04 | 206,782 | +0.20(+0.24%) |
Mar 25, 2022 | 81.96 | 82.57 | 81.38 | 81.84 | 168,113 | +0.19(+0.23%) |
Mar 24, 2022 | 81.98 | 82.10 | 81.08 | 81.66 | 158,493 | +0.17(+0.20%) |
Mar 23, 2022 | 82.90 | 82.90 | 81.27 | 81.49 | 94,603 | -1.54(-1.85%) |
Mar 22, 2022 | 83.08 | 84.31 | 82.85 | 83.03 | 123,208 | -0.53(-0.63%) |
Mar 21, 2022 | 83.13 | 83.87 | 82.81 | 83.55 | 108,980 | +0.05(+0.06%) |
Mar 18, 2022 | 82.51 | 83.58 | 81.36 | 83.50 | 364,645 | +1.08(+1.31%) |
Mar 17, 2022 | 81.62 | 82.88 | 80.92 | 82.43 | 163,183 | +0.68(+0.84%) |
Mar 16, 2022 | 81.24 | 82.72 | 80.39 | 81.74 | 173,108 | +1.00(+1.24%) |
Mar 15, 2022 | 80.54 | 81.42 | 79.84 | 80.75 | 161,026 | +0.79(+0.99%) |
Mar 14, 2022 | 80.28 | 81.35 | 79.45 | 79.95 | 171,791 | -0.08(-0.10%) |
Mar 11, 2022 | 81.27 | 82.35 | 79.95 | 80.03 | 113,428 | -0.67(-0.84%) |
Mar 10, 2022 | 79.69 | 81.06 | 79.26 | 80.71 | 145,286 | -0.25(-0.31%) |
Mar 09, 2022 | 80.61 | 81.46 | 79.57 | 80.96 | 192,039 | +2.69(+3.44%) |
Mar 08, 2022 | 79.78 | 80.77 | 78.27 | 78.27 | 232,386 | -1.10(-1.38%) |
Mar 07, 2022 | 81.28 | 81.76 | 79.33 | 79.37 | 201,178 | -1.81(-2.23%) |
Mar 04, 2022 | 81.36 | 82.10 | 80.81 | 81.18 | 143,500 | -1.09(-1.32%) |
Mar 03, 2022 | 82.92 | 82.92 | 81.27 | 82.26 | 158,330 | -0.14(-0.17%) |
Mar 02, 2022 | 80.69 | 82.77 | 80.69 | 82.40 | 183,322 | +2.28(+2.84%) |
Mar 01, 2022 | 82.70 | 83.09 | 79.45 | 80.12 | 176,499 | -2.58(-3.12%) |
Feb 28, 2022 | 82.89 | 83.59 | 81.93 | 82.70 | 237,726 | -0.84(-1.01%) |
Feb 25, 2022 | 82.17 | 83.85 | 82.27 | 83.54 | 122,917 | +1.49(+1.81%) |
Feb 24, 2022 | 78.36 | 82.44 | 78.07 | 82.06 | 266,804 | +1.65(+2.06%) |
Feb 23, 2022 | 81.84 | 82.11 | 80.17 | 80.40 | 114,411 | -1.06(-1.30%) |
Feb 22, 2022 | 81.64 | 82.49 | 81.37 | 81.46 | 155,185 | -0.75(-0.92%) |
Feb 18, 2022 | 82.21 | 0 | -0.15(-0.18%) | |||
Feb 17, 2022 | 83.88 | 83.93 | 81.76 | 82.36 | 157,174 | -2.07(-2.46%) |
Feb 16, 2022 | 85.45 | 85.89 | 83.57 | 84.43 | 158,772 | -0.98(-1.15%) |
Feb 15, 2022 | 86.45 | 87.50 | 84.25 | 85.41 | 163,340 | +2.63(+3.18%) |
Feb 14, 2022 | 81.73 | 83.18 | 81.59 | 82.78 | 195,365 | +1.49(+1.83%) |
Feb 11, 2022 | 82.74 | 82.92 | 80.39 | 81.29 | 114,627 | -1.19(-1.45%) |
Feb 10, 2022 | 83.38 | 84.33 | 81.94 | 82.49 | 160,942 | -2.14(-2.53%) |
Feb 09, 2022 | 84.66 | 85.52 | 84.19 | 84.63 | 108,015 | +0.65(+0.77%) |
Feb 08, 2022 | 81.72 | 84.42 | 81.72 | 83.98 | 139,905 | +2.32(+2.84%) |
Feb 07, 2022 | 81.55 | 82.72 | 81.46 | 81.67 | 105,093 | +0.00(+0.00%) |
Feb 04, 2022 | 82.16 | 82.86 | 80.38 | 81.67 | 201,259 | -0.92(-1.11%) |
Feb 03, 2022 | 85.83 | 82.41 | 82.59 | 153,269 | -2.21(-2.61%) | |
Feb 02, 2022 | 84.52 | 85.72 | 84.05 | 84.80 | 139,163 | -0.01(-0.02%) |
Feb 01, 2022 | 84.90 | 85.61 | 83.59 | 84.81 | 140,039 | +0.11(+0.13%) |
Jan 31, 2022 | 82.66 | 84.74 | 84.70 | 334,055 | +1.40(+1.68%) | |
Jan 28, 2022 | 82.77 | 83.33 | 80.46 | 83.31 | 171,687 | +0.54(+0.65%) |
Jan 27, 2022 | 83.83 | 85.15 | 82.12 | 82.77 | 201,823 | -0.53(-0.63%) |
Jan 26, 2022 | 85.23 | 86.81 | 82.66 | 83.30 | 158,913 | -1.74(-2.04%) |
Jan 25, 2022 | 86.68 | 87.23 | 83.79 | 85.03 | 168,785 | -2.94(-3.34%) |
Jan 24, 2022 | 84.12 | 88.23 | 83.16 | 87.97 | 309,270 | +3.43(+4.05%) |
Jan 21, 2022 | 83.46 | 86.45 | 82.45 | 84.55 | 172,468 | +0.41(+0.49%) |
Jan 20, 2022 | 86.05 | 87.12 | 83.96 | 84.14 | 102,911 | -1.55(-1.81%) |
Jan 19, 2022 | 86.80 | 87.53 | 85.42 | 85.69 | 131,599 | -0.99(-1.14%) |
Jan 18, 2022 | 87.42 | 87.42 | 86.15 | 86.67 | 105,933 | -1.59(-1.80%) |
Jan 14, 2022 | 88.27 | 0 | -0.12(-0.13%) | |||
Jan 13, 2022 | 89.13 | 89.54 | 88.04 | 88.38 | 58,886 | -0.18(-0.20%) |
Jan 12, 2022 | 88.78 | 89.45 | 87.16 | 88.56 | 125,083 | +0.27(+0.31%) |
Jan 11, 2022 | 89.31 | 89.31 | 86.65 | 88.28 | 93,415 | -0.65(-0.74%) |
Jan 10, 2022 | 89.00 | 89.19 | 87.41 | 88.94 | 123,046 | -0.41(-0.46%) |
Jan 07, 2022 | 91.46 | 91.80 | 89.23 | 89.35 | 113,579 | -2.13(-2.33%) |
Jan 06, 2022 | 90.19 | 92.02 | 90.05 | 91.48 | 120,221 | +0.14(+0.15%) |
Jan 05, 2022 | 92.50 | 93.85 | 90.92 | 91.34 | 117,657 | -1.06(-1.15%) |
Jan 04, 2022 | 91.73 | 93.20 | 90.31 | 92.40 | 108,559 | +1.40(+1.53%) |