Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.45 | 83.26 | 81.49 | 81.54 | 706,608 | -1.17(-1.41%) |
Mar 30, 2022 | 82.45 | 83.05 | 81.48 | 82.71 | 688,206 | -0.34(-0.41%) |
Mar 29, 2022 | 82.74 | 84.21 | 82.47 | 83.04 | 669,608 | +1.85(+2.28%) |
Mar 28, 2022 | 81.98 | 82.28 | 80.38 | 81.19 | 475,672 | -0.46(-0.57%) |
Mar 25, 2022 | 82.34 | 82.61 | 81.17 | 81.66 | 560,693 | -0.31(-0.38%) |
Mar 24, 2022 | 80.53 | 81.98 | 79.47 | 81.96 | 602,410 | +1.78(+2.22%) |
Mar 23, 2022 | 81.35 | 82.00 | 80.03 | 80.18 | 649,696 | -1.97(-2.40%) |
Mar 22, 2022 | 82.55 | 83.67 | 81.96 | 82.16 | 878,812 | +0.13(+0.15%) |
Mar 21, 2022 | 81.60 | 82.12 | 80.39 | 82.03 | 743,916 | -0.40(-0.49%) |
Mar 18, 2022 | 81.10 | 83.08 | 80.07 | 82.44 | 1,117,224 | +1.01(+1.24%) |
Mar 17, 2022 | 81.55 | 82.36 | 80.58 | 81.42 | 878,497 | -1.70(-2.04%) |
Mar 16, 2022 | 82.18 | 84.29 | 80.90 | 83.12 | 695,831 | +2.20(+2.71%) |
Mar 15, 2022 | 79.03 | 81.28 | 78.79 | 80.93 | 1,094,426 | +3.26(+4.20%) |
Mar 14, 2022 | 79.42 | 80.42 | 76.79 | 77.66 | 931,071 | -1.75(-2.20%) |
Mar 11, 2022 | 80.55 | 81.20 | 78.46 | 79.41 | 1,227,980 | +0.05(+0.06%) |
Mar 10, 2022 | 77.64 | 79.36 | 1,121,480 | +0.01(+0.01%) | ||
Mar 09, 2022 | 79.19 | 80.71 | 78.81 | 79.35 | 1,114,189 | +2.55(+3.32%) |
Mar 08, 2022 | 73.38 | 78.31 | 72.15 | 76.80 | 1,185,271 | +4.12(+5.67%) |
Mar 07, 2022 | 81.58 | 81.58 | 72.17 | 72.68 | 1,804,696 | -8.39(-10.35%) |
Mar 04, 2022 | 81.77 | 81.99 | 79.23 | 81.07 | 1,152,150 | -1.65(-1.99%) |
Mar 03, 2022 | 84.17 | 84.72 | 82.10 | 82.72 | 847,422 | -0.85(-1.02%) |
Mar 02, 2022 | 81.12 | 84.03 | 81.12 | 83.57 | 851,395 | +3.44(+4.30%) |
Mar 01, 2022 | 82.46 | 82.85 | 79.52 | 80.13 | 645,309 | -2.75(-3.32%) |
Feb 28, 2022 | 82.33 | 84.40 | 81.87 | 82.88 | 913,020 | -0.92(-1.10%) |
Feb 25, 2022 | 81.13 | 83.93 | 80.35 | 83.80 | 639,648 | +3.08(+3.81%) |
Feb 24, 2022 | 77.00 | 80.80 | 76.25 | 80.72 | 1,025,510 | +0.95(+1.19%) |
Feb 23, 2022 | 81.80 | 81.93 | 79.77 | 79.77 | 920,535 | -1.52(-1.86%) |
Feb 22, 2022 | 83.81 | 84.21 | 80.82 | 81.29 | 1,129,041 | -2.85(-3.39%) |
Feb 18, 2022 | 84.14 | 0 | +0.27(+0.32%) | |||
Feb 17, 2022 | 85.76 | 86.17 | 83.44 | 83.87 | 1,174,005 | -2.70(-3.12%) |
Feb 16, 2022 | 85.08 | 89.89 | 84.41 | 86.58 | 2,701,710 | -0.03(-0.03%) |
Feb 15, 2022 | 83.91 | 86.92 | 83.91 | 86.60 | 1,149,287 | +3.77(+4.55%) |
Feb 14, 2022 | 83.81 | 85.13 | 82.41 | 82.83 | 644,918 | -0.71(-0.85%) |
Feb 11, 2022 | 85.50 | 86.60 | 83.28 | 83.54 | 705,928 | -1.86(-2.18%) |
Feb 10, 2022 | 85.58 | 87.41 | 84.82 | 85.41 | 1,076,909 | -0.97(-1.12%) |
Feb 09, 2022 | 86.81 | 87.47 | 85.77 | 86.37 | 1,211,168 | +1.07(+1.26%) |
Feb 08, 2022 | 82.57 | 85.64 | 82.25 | 85.30 | 1,293,030 | +3.47(+4.24%) |
Feb 07, 2022 | 81.08 | 81.90 | 80.52 | 81.83 | 750,969 | +1.27(+1.57%) |
Feb 04, 2022 | 79.65 | 81.12 | 78.92 | 80.56 | 770,895 | +0.48(+0.60%) |
Feb 03, 2022 | 80.57 | 81.62 | 80.05 | 80.08 | 893,952 | -1.16(-1.43%) |
Feb 02, 2022 | 82.72 | 83.08 | 81.02 | 81.24 | 746,696 | -0.82(-0.99%) |
Feb 01, 2022 | 81.18 | 82.77 | 80.59 | 82.06 | 1,209,166 | +1.53(+1.91%) |
Jan 31, 2022 | 79.13 | 80.72 | 80.52 | 835,366 | +1.20(+1.51%) | |
Jan 28, 2022 | 78.04 | 79.38 | 76.70 | 79.32 | 646,103 | +1.63(+2.10%) |
Jan 27, 2022 | 80.73 | 82.41 | 76.85 | 77.69 | 842,380 | -2.73(-3.40%) |
Jan 26, 2022 | 79.79 | 82.28 | 79.40 | 80.43 | 803,742 | +1.85(+2.36%) |
Jan 25, 2022 | 77.16 | 79.41 | 75.58 | 78.58 | 802,357 | +0.58(+0.74%) |
Jan 24, 2022 | 76.72 | 78.42 | 74.84 | 78.00 | 737,095 | -0.15(-0.20%) |
Jan 21, 2022 | 78.45 | 79.35 | 77.24 | 78.15 | 652,449 | -0.22(-0.28%) |
Jan 20, 2022 | 78.10 | 80.74 | 77.84 | 78.37 | 605,590 | +0.64(+0.83%) |
Jan 19, 2022 | 80.71 | 80.71 | 77.65 | 77.73 | 505,019 | -2.67(-3.32%) |
Jan 18, 2022 | 81.42 | 81.74 | 80.34 | 80.40 | 513,650 | -1.89(-2.30%) |
Jan 14, 2022 | 82.29 | 0 | -0.75(-0.90%) | |||
Jan 13, 2022 | 83.53 | 84.33 | 82.90 | 83.04 | 370,334 | -0.05(-0.06%) |
Jan 12, 2022 | 84.04 | 84.47 | 82.76 | 83.08 | 552,406 | -0.72(-0.86%) |
Jan 11, 2022 | 83.37 | 84.09 | 82.77 | 83.80 | 485,136 | +0.63(+0.76%) |
Jan 10, 2022 | 84.59 | 84.59 | 82.07 | 83.17 | 489,684 | -1.70(-2.00%) |
Jan 07, 2022 | 85.37 | 85.93 | 84.51 | 84.87 | 465,191 | +0.17(+0.20%) |
Jan 06, 2022 | 85.13 | 85.33 | 84.08 | 84.70 | 586,238 | +0.50(+0.59%) |
Jan 05, 2022 | 86.38 | 86.95 | 83.96 | 84.20 | 601,735 | -2.32(-2.68%) |
Jan 04, 2022 | 86.74 | 87.68 | 86.45 | 86.52 | 747,058 | +0.56(+0.65%) |