Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 83.92 | 84.58 | 80.88 | 81.03 | 3,318,988 | -4.11(-4.83%) |
Mar 30, 2022 | 84.83 | 85.20 | 84.32 | 85.14 | 2,753,370 | +0.13(+0.15%) |
Mar 29, 2022 | 85.25 | 85.53 | 84.05 | 85.01 | 2,299,084 | +1.72(+2.06%) |
Mar 28, 2022 | 83.62 | 83.62 | 82.13 | 83.29 | 1,623,043 | -0.39(-0.46%) |
Mar 25, 2022 | 82.21 | 83.94 | 82.03 | 83.68 | 1,165,058 | +1.40(+1.71%) |
Mar 24, 2022 | 81.48 | 82.40 | 80.50 | 82.28 | 1,454,804 | +1.41(+1.75%) |
Mar 23, 2022 | 82.49 | 83.32 | 80.74 | 80.86 | 1,990,125 | -2.63(-3.16%) |
Mar 22, 2022 | 82.78 | 84.21 | 82.78 | 83.50 | 2,532,888 | +1.82(+2.23%) |
Mar 21, 2022 | 82.32 | 82.76 | 80.81 | 81.67 | 1,495,432 | -0.53(-0.64%) |
Mar 18, 2022 | 81.59 | 82.45 | 80.03 | 82.20 | 3,267,934 | +0.81(+1.00%) |
Mar 17, 2022 | 79.59 | 81.56 | 78.92 | 81.39 | 1,645,084 | +0.55(+0.69%) |
Mar 16, 2022 | 79.26 | 81.25 | 79.05 | 80.83 | 2,018,937 | +3.22(+4.14%) |
Mar 15, 2022 | 77.64 | 78.18 | 76.83 | 77.62 | 1,498,150 | +0.57(+0.74%) |
Mar 14, 2022 | 77.36 | 78.72 | 76.61 | 77.04 | 1,629,402 | +1.16(+1.53%) |
Mar 11, 2022 | 77.60 | 78.43 | 75.80 | 75.88 | 1,657,065 | -0.77(-1.00%) |
Mar 10, 2022 | 75.52 | 76.65 | 2,239,843 | -0.61(-0.79%) | ||
Mar 09, 2022 | 76.15 | 78.39 | 75.99 | 77.26 | 2,905,173 | +3.90(+5.32%) |
Mar 08, 2022 | 73.44 | 75.36 | 71.65 | 73.36 | 2,403,549 | +1.10(+1.52%) |
Mar 07, 2022 | 73.95 | 74.47 | 72.21 | 72.26 | 2,233,840 | -2.16(-2.91%) |
Mar 04, 2022 | 75.55 | 75.55 | 73.44 | 74.42 | 3,538,984 | -3.17(-4.09%) |
Mar 03, 2022 | 77.70 | 78.69 | 76.37 | 77.59 | 2,018,739 | +0.00(+0.00%) |
Mar 02, 2022 | 75.67 | 78.27 | 75.56 | 77.59 | 2,932,161 | +2.82(+3.77%) |
Mar 01, 2022 | 77.95 | 78.13 | 73.48 | 74.77 | 4,288,276 | -4.10(-5.20%) |
Feb 28, 2022 | 79.15 | 79.84 | 77.61 | 78.87 | 4,012,948 | -3.15(-3.84%) |
Feb 25, 2022 | 79.47 | 82.31 | 80.30 | 82.03 | 2,356,817 | +3.01(+3.81%) |
Feb 24, 2022 | 77.65 | 79.34 | 75.91 | 79.01 | 3,510,072 | -1.62(-2.01%) |
Feb 23, 2022 | 86.04 | 86.40 | 80.23 | 80.63 | 3,048,211 | -4.81(-5.63%) |
Feb 22, 2022 | 86.06 | 87.24 | 84.49 | 85.44 | 2,176,475 | -0.89(-1.03%) |
Feb 18, 2022 | 86.32 | 0 | -0.24(-0.28%) | |||
Feb 17, 2022 | 91.13 | 91.24 | 86.27 | 86.56 | 2,630,168 | -6.13(-6.61%) |
Feb 16, 2022 | 91.93 | 93.15 | 91.50 | 92.69 | 1,552,596 | -0.04(-0.04%) |
Feb 15, 2022 | 92.45 | 93.03 | 91.58 | 92.73 | 1,187,088 | +1.52(+1.66%) |
Feb 14, 2022 | 92.08 | 92.43 | 90.38 | 91.21 | 1,758,306 | -0.45(-0.49%) |
Feb 11, 2022 | 93.36 | 95.03 | 90.80 | 91.67 | 2,228,056 | -2.05(-2.19%) |
Feb 10, 2022 | 93.66 | 95.88 | 92.98 | 93.72 | 1,856,086 | -0.26(-0.28%) |
Feb 09, 2022 | 94.49 | 94.73 | 93.20 | 93.98 | 1,187,197 | -0.17(-0.18%) |
Feb 08, 2022 | 92.43 | 94.32 | 92.35 | 94.14 | 2,245,407 | +2.33(+2.54%) |
Feb 07, 2022 | 91.37 | 92.39 | 90.75 | 91.81 | 1,877,491 | +0.41(+0.44%) |
Feb 04, 2022 | 89.72 | 92.33 | 89.54 | 91.41 | 2,475,319 | +1.66(+1.85%) |
Feb 03, 2022 | 90.08 | 89.74 | 2,165,243 | -0.44(-0.49%) | ||
Feb 02, 2022 | 88.49 | 90.24 | 88.13 | 90.19 | 1,929,728 | +0.98(+1.10%) |
Feb 01, 2022 | 87.77 | 89.41 | 87.02 | 89.21 | 2,021,606 | +1.86(+2.13%) |
Jan 31, 2022 | 85.62 | 87.53 | 87.35 | 2,745,424 | +0.79(+0.91%) | |
Jan 28, 2022 | 85.73 | 86.66 | 84.16 | 86.56 | 1,925,581 | +0.49(+0.57%) |
Jan 27, 2022 | 89.08 | 89.76 | 85.20 | 86.07 | 2,641,734 | -1.11(-1.27%) |
Jan 26, 2022 | 88.24 | 89.56 | 86.18 | 87.18 | 3,912,086 | +0.18(+0.20%) |
Jan 25, 2022 | 85.20 | 87.95 | 83.73 | 87.01 | 5,654,735 | +0.30(+0.35%) |
Jan 24, 2022 | 81.83 | 87.28 | 80.57 | 86.70 | 5,433,537 | +2.60(+3.09%) |
Jan 21, 2022 | 86.89 | 86.89 | 83.58 | 84.11 | 3,524,285 | -2.98(-3.42%) |
Jan 20, 2022 | 86.75 | 89.60 | 85.10 | 87.08 | 3,713,386 | +0.31(+0.35%) |
Jan 19, 2022 | 94.43 | 94.88 | 86.69 | 86.78 | 4,425,847 | -6.59(-7.06%) |
Jan 18, 2022 | 94.78 | 95.00 | 92.62 | 93.37 | 3,948,123 | -2.55(-2.66%) |
Jan 14, 2022 | 95.92 | 0 | +0.30(+0.32%) | |||
Jan 13, 2022 | 95.72 | 96.93 | 95.25 | 95.61 | 2,139,442 | +0.10(+0.11%) |
Jan 12, 2022 | 94.92 | 95.85 | 94.46 | 95.51 | 3,038,060 | +0.91(+0.96%) |
Jan 11, 2022 | 94.20 | 94.78 | 92.93 | 94.61 | 2,697,899 | +1.06(+1.14%) |
Jan 10, 2022 | 94.47 | 94.65 | 92.20 | 93.54 | 3,608,415 | -0.43(-0.45%) |
Jan 07, 2022 | 91.19 | 94.58 | 91.02 | 93.97 | 4,668,970 | +2.53(+2.77%) |
Jan 06, 2022 | 90.99 | 92.22 | 89.82 | 91.44 | 2,698,766 | +1.64(+1.82%) |
Jan 05, 2022 | 91.42 | 92.42 | 89.73 | 89.80 | 3,145,283 | -1.08(-1.19%) |
Jan 04, 2022 | 88.52 | 91.68 | 88.52 | 90.88 | 2,561,084 | +3.58(+4.10%) |