Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.59 | 83.61 | 82.31 | 82.32 | 261,022 | -0.24(-0.29%) |
Mar 30, 2022 | 82.11 | 82.76 | 81.85 | 82.56 | 226,216 | +0.74(+0.90%) |
Mar 29, 2022 | 81.65 | 81.92 | 80.35 | 81.82 | 202,150 | +0.48(+0.58%) |
Mar 28, 2022 | 80.73 | 81.64 | 80.32 | 81.35 | 254,984 | +0.34(+0.41%) |
Mar 25, 2022 | 78.88 | 81.01 | 78.60 | 81.01 | 199,343 | +2.46(+3.14%) |
Mar 24, 2022 | 77.97 | 78.81 | 77.63 | 78.55 | 164,560 | +0.87(+1.12%) |
Mar 23, 2022 | 78.09 | 78.09 | 76.66 | 77.68 | 270,188 | -0.27(-0.35%) |
Mar 22, 2022 | 78.93 | 79.17 | 77.60 | 77.95 | 220,789 | -0.86(-1.09%) |
Mar 21, 2022 | 76.98 | 78.84 | 76.98 | 78.81 | 343,909 | +1.85(+2.40%) |
Mar 18, 2022 | 78.60 | 78.60 | 76.15 | 76.96 | 565,136 | -1.28(-1.63%) |
Mar 17, 2022 | 77.92 | 79.03 | 77.20 | 78.24 | 317,678 | +0.39(+0.50%) |
Mar 16, 2022 | 79.51 | 79.60 | 76.59 | 77.85 | 575,217 | -1.54(-1.94%) |
Mar 15, 2022 | 80.49 | 80.66 | 79.05 | 79.39 | 212,251 | -0.68(-0.85%) |
Mar 14, 2022 | 80.82 | 80.82 | 78.74 | 80.07 | 288,832 | -0.30(-0.37%) |
Mar 11, 2022 | 80.40 | 81.93 | 79.90 | 80.37 | 274,203 | +0.07(+0.09%) |
Mar 10, 2022 | 77.84 | 80.65 | 77.77 | 80.29 | 537,072 | +2.08(+2.66%) |
Mar 09, 2022 | 83.13 | 83.13 | 78.02 | 78.21 | 695,047 | -4.32(-5.23%) |
Mar 08, 2022 | 83.04 | 83.46 | 82.33 | 82.53 | 652,949 | -0.37(-0.45%) |
Mar 07, 2022 | 82.10 | 83.03 | 80.62 | 82.90 | 785,280 | +1.41(+1.73%) |
Mar 04, 2022 | 79.75 | 81.52 | 78.91 | 81.49 | 365,566 | +1.47(+1.84%) |
Mar 03, 2022 | 78.87 | 80.08 | 78.33 | 80.02 | 303,919 | +1.53(+1.95%) |
Mar 02, 2022 | 76.89 | 78.99 | 76.56 | 78.49 | 410,406 | +1.67(+2.17%) |
Mar 01, 2022 | 77.33 | 78.25 | 75.98 | 76.82 | 742,544 | -0.69(-0.89%) |
Feb 28, 2022 | 75.04 | 77.93 | 75.04 | 77.51 | 539,677 | +1.75(+2.32%) |
Feb 25, 2022 | 73.29 | 76.22 | 75.01 | 75.76 | 649,049 | +3.36(+4.64%) |
Feb 24, 2022 | 71.33 | 74.22 | 70.48 | 72.40 | 654,437 | +2.02(+2.86%) |
Feb 23, 2022 | 71.62 | 72.00 | 70.04 | 70.38 | 595,679 | -1.19(-1.67%) |
Feb 22, 2022 | 71.62 | 71.93 | 70.52 | 71.58 | 378,011 | +0.37(+0.52%) |
Feb 18, 2022 | 71.21 | 0 | -0.02(-0.03%) | |||
Feb 17, 2022 | 70.21 | 71.39 | 69.28 | 71.23 | 367,720 | +1.67(+2.39%) |
Feb 16, 2022 | 69.02 | 70.25 | 68.89 | 69.56 | 299,641 | +0.80(+1.17%) |
Feb 15, 2022 | 69.62 | 70.20 | 68.39 | 68.76 | 210,251 | -0.62(-0.89%) |
Feb 14, 2022 | 69.99 | 69.99 | 68.13 | 69.38 | 231,252 | -0.30(-0.42%) |
Feb 11, 2022 | 68.85 | 70.38 | 68.77 | 69.67 | 204,189 | +0.82(+1.20%) |
Feb 10, 2022 | 69.58 | 70.46 | 68.47 | 68.85 | 242,905 | -1.69(-2.40%) |
Feb 09, 2022 | 71.37 | 71.60 | 70.21 | 70.54 | 233,388 | -0.43(-0.61%) |
Feb 08, 2022 | 71.14 | 71.96 | 70.55 | 70.98 | 267,683 | +0.10(+0.14%) |
Feb 07, 2022 | 71.11 | 71.37 | 70.38 | 70.87 | 178,380 | -0.43(-0.60%) |
Feb 04, 2022 | 71.79 | 72.09 | 70.38 | 71.30 | 207,662 | -1.14(-1.57%) |
Feb 03, 2022 | 71.69 | 72.61 | 72.44 | 210,886 | +0.39(+0.54%) | |
Feb 02, 2022 | 71.41 | 72.21 | 71.27 | 72.05 | 258,678 | +0.17(+0.23%) |
Feb 01, 2022 | 72.21 | 72.47 | 70.91 | 71.88 | 230,744 | -0.19(-0.26%) |
Jan 31, 2022 | 71.09 | 72.32 | 70.35 | 72.07 | 278,852 | +0.36(+0.50%) |
Jan 28, 2022 | 70.66 | 71.91 | 70.30 | 71.71 | 313,567 | +0.68(+0.96%) |
Jan 27, 2022 | 70.78 | 72.16 | 70.00 | 71.02 | 188,155 | +0.47(+0.67%) |
Jan 26, 2022 | 70.23 | 71.38 | 69.27 | 70.55 | 416,421 | +0.32(+0.46%) |
Jan 25, 2022 | 68.65 | 70.92 | 67.89 | 70.23 | 441,369 | +0.75(+1.08%) |
Jan 24, 2022 | 71.22 | 71.44 | 67.95 | 69.48 | 584,466 | -2.06(-2.88%) |
Jan 21, 2022 | 72.83 | 73.26 | 71.36 | 71.54 | 428,027 | -0.58(-0.81%) |
Jan 20, 2022 | 73.87 | 73.87 | 72.03 | 72.12 | 321,452 | -1.56(-2.12%) |
Jan 19, 2022 | 75.03 | 75.48 | 73.65 | 73.69 | 579,508 | -0.53(-0.71%) |
Jan 18, 2022 | 74.02 | 75.08 | 72.88 | 74.22 | 327,050 | -0.20(-0.27%) |
Jan 14, 2022 | 74.42 | 0 | +1.03(+1.40%) | |||
Jan 13, 2022 | 72.54 | 73.84 | 72.09 | 73.39 | 292,510 | +0.99(+1.37%) |
Jan 12, 2022 | 73.01 | 73.23 | 72.16 | 72.40 | 381,526 | -0.91(-1.24%) |
Jan 11, 2022 | 73.51 | 73.71 | 71.53 | 73.31 | 374,853 | -0.07(-0.10%) |
Jan 10, 2022 | 72.86 | 73.53 | 72.50 | 73.38 | 432,580 | +0.31(+0.43%) |
Jan 07, 2022 | 72.98 | 73.47 | 72.72 | 73.07 | 247,727 | +0.08(+0.11%) |
Jan 06, 2022 | 73.51 | 73.60 | 72.57 | 72.98 | 360,388 | +0.55(+0.75%) |
Jan 05, 2022 | 71.82 | 72.79 | 71.72 | 72.44 | 328,998 | +0.62(+0.86%) |
Jan 04, 2022 | 71.68 | 72.52 | 71.12 | 71.82 | 220,689 | +0.45(+0.64%) |