Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.64 | 84.56 | 82.56 | 83.31 | 190,726 | +0.03(+0.04%) |
Mar 30, 2022 | 82.03 | 83.68 | 81.75 | 83.28 | 178,800 | +1.25(+1.52%) |
Mar 29, 2022 | 83.15 | 83.71 | 80.83 | 82.03 | 159,396 | -0.03(-0.04%) |
Mar 28, 2022 | 81.46 | 82.29 | 80.40 | 82.06 | 110,037 | -0.04(-0.05%) |
Mar 25, 2022 | 82.33 | 82.98 | 80.80 | 82.10 | 154,734 | -0.17(-0.21%) |
Mar 24, 2022 | 79.81 | 82.38 | 79.38 | 82.27 | 120,351 | +2.55(+3.20%) |
Mar 23, 2022 | 81.30 | 82.08 | 79.39 | 79.72 | 207,957 | -1.77(-2.17%) |
Mar 22, 2022 | 80.00 | 83.31 | 80.00 | 81.49 | 332,888 | +1.70(+2.13%) |
Mar 21, 2022 | 78.25 | 79.97 | 77.19 | 79.79 | 170,636 | +1.49(+1.90%) |
Mar 18, 2022 | 78.22 | 79.80 | 78.04 | 78.30 | 325,304 | -0.43(-0.55%) |
Mar 17, 2022 | 77.86 | 78.80 | 77.06 | 78.73 | 160,971 | -0.56(-0.71%) |
Mar 16, 2022 | 78.32 | 80.30 | 77.44 | 79.29 | 310,191 | +1.80(+2.32%) |
Mar 15, 2022 | 74.48 | 78.33 | 74.48 | 77.49 | 160,900 | +3.19(+4.29%) |
Mar 14, 2022 | 76.12 | 77.09 | 74.15 | 74.30 | 204,135 | -1.60(-2.11%) |
Mar 11, 2022 | 78.33 | 78.33 | 74.82 | 75.90 | 201,033 | -1.74(-2.24%) |
Mar 10, 2022 | 73.17 | 77.70 | 77.64 | 205,430 | +3.08(+4.13%) | |
Mar 09, 2022 | 76.10 | 78.20 | 74.08 | 74.56 | 295,156 | +0.21(+0.28%) |
Mar 08, 2022 | 70.50 | 75.50 | 69.50 | 74.35 | 312,820 | +3.93(+5.58%) |
Mar 07, 2022 | 72.98 | 72.98 | 70.37 | 70.42 | 300,731 | -2.23(-3.07%) |
Mar 04, 2022 | 74.22 | 74.33 | 71.93 | 72.65 | 232,298 | -2.36(-3.15%) |
Mar 03, 2022 | 77.33 | 77.81 | 74.88 | 75.01 | 277,517 | -1.96(-2.55%) |
Mar 02, 2022 | 78.34 | 78.96 | 76.05 | 76.97 | 217,862 | -0.16(-0.21%) |
Mar 01, 2022 | 78.22 | 78.22 | 74.76 | 77.13 | 287,173 | -1.23(-1.57%) |
Feb 28, 2022 | 77.90 | 79.89 | 76.58 | 78.36 | 240,894 | -0.28(-0.36%) |
Feb 25, 2022 | 78.32 | 78.90 | 76.53 | 78.64 | 157,969 | +0.59(+0.76%) |
Feb 24, 2022 | 72.02 | 78.26 | 71.48 | 78.05 | 364,192 | +4.00(+5.40%) |
Feb 23, 2022 | 78.05 | 78.58 | 73.78 | 74.05 | 299,840 | -3.20(-4.14%) |
Feb 22, 2022 | 77.90 | 79.71 | 76.68 | 77.25 | 274,884 | -1.75(-2.22%) |
Feb 18, 2022 | 79.00 | 0 | -0.79(-0.99%) | |||
Feb 17, 2022 | 80.25 | 80.60 | 79.10 | 79.79 | 329,962 | -1.00(-1.24%) |
Feb 16, 2022 | 80.45 | 81.73 | 79.46 | 80.79 | 230,732 | +0.06(+0.07%) |
Feb 15, 2022 | 78.00 | 80.75 | 77.78 | 80.73 | 401,920 | +4.04(+5.27%) |
Feb 14, 2022 | 75.95 | 79.23 | 75.83 | 76.69 | 398,100 | +1.00(+1.32%) |
Feb 11, 2022 | 76.72 | 77.89 | 73.81 | 75.69 | 250,311 | -0.75(-0.98%) |
Feb 10, 2022 | 74.48 | 78.95 | 74.48 | 76.44 | 301,976 | -0.86(-1.11%) |
Feb 09, 2022 | 72.16 | 77.46 | 71.99 | 77.30 | 538,425 | +4.29(+5.88%) |
Feb 08, 2022 | 71.66 | 73.24 | 70.00 | 73.01 | 450,540 | +1.77(+2.48%) |
Feb 07, 2022 | 70.54 | 72.59 | 69.94 | 71.24 | 145,792 | +0.90(+1.28%) |
Feb 04, 2022 | 68.22 | 70.78 | 68.18 | 70.34 | 368,455 | +2.00(+2.93%) |
Feb 03, 2022 | 67.55 | 69.69 | 67.50 | 68.34 | 383,112 | -0.79(-1.14%) |
Feb 02, 2022 | 71.30 | 72.10 | 68.79 | 69.13 | 277,242 | -2.35(-3.29%) |
Feb 01, 2022 | 70.73 | 72.50 | 69.39 | 71.48 | 160,837 | +0.65(+0.92%) |
Jan 31, 2022 | 68.53 | 71.27 | 70.83 | 163,295 | +1.85(+2.68%) | |
Jan 28, 2022 | 65.93 | 68.98 | 65.68 | 68.98 | 198,150 | +2.73(+4.12%) |
Jan 27, 2022 | 68.63 | 70.19 | 65.78 | 66.25 | 261,860 | -2.73(-3.96%) |
Jan 26, 2022 | 72.10 | 72.46 | 68.21 | 68.98 | 205,088 | -1.76(-2.49%) |
Jan 25, 2022 | 71.11 | 72.13 | 69.01 | 70.74 | 224,136 | -1.72(-2.37%) |
Jan 24, 2022 | 68.26 | 72.49 | 66.42 | 72.46 | 299,935 | +2.81(+4.03%) |
Jan 21, 2022 | 70.94 | 72.32 | 69.15 | 69.65 | 337,340 | -2.28(-3.17%) |
Jan 20, 2022 | 73.26 | 75.54 | 71.74 | 71.93 | 244,300 | -0.87(-1.20%) |
Jan 19, 2022 | 73.68 | 75.00 | 72.07 | 72.80 | 226,096 | -1.11(-1.50%) |
Jan 18, 2022 | 73.11 | 76.49 | 73.11 | 73.91 | 336,023 | -0.47(-0.63%) |
Jan 14, 2022 | 74.38 | 0 | +3.09(+4.33%) | |||
Jan 13, 2022 | 71.87 | 73.89 | 70.92 | 71.29 | 235,744 | -0.04(-0.06%) |
Jan 12, 2022 | 74.01 | 74.01 | 71.28 | 71.33 | 207,366 | -1.83(-2.50%) |
Jan 11, 2022 | 72.40 | 73.46 | 71.12 | 73.16 | 179,311 | +1.37(+1.91%) |
Jan 10, 2022 | 72.33 | 72.33 | 68.85 | 71.79 | 224,621 | -0.61(-0.84%) |
Jan 07, 2022 | 70.88 | 72.82 | 70.51 | 72.40 | 204,360 | +1.49(+2.10%) |
Jan 06, 2022 | 70.11 | 71.86 | 68.51 | 70.91 | 171,471 | +0.80(+1.14%) |
Jan 05, 2022 | 73.87 | 74.66 | 69.28 | 70.11 | 243,226 | -3.65(-4.95%) |
Jan 04, 2022 | 75.52 | 76.16 | 73.21 | 73.76 | 262,141 | -1.16(-1.55%) |