Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 04, 2022 | 85.16 | 0 | +0.18(+0.21%) | |||
Apr 01, 2022 | 85.03 | 85.09 | 84.95 | 84.99 | 1,102,443 | +0.09(+0.10%) |
Mar 31, 2022 | 85.00 | 85.04 | 84.89 | 84.90 | 835,000 | -0.06(-0.07%) |
Mar 30, 2022 | 85.03 | 85.09 | 84.96 | 84.96 | 595,400 | -0.02(-0.02%) |
Mar 29, 2022 | 85.02 | 85.11 | 84.95 | 84.98 | 1,139,251 | -0.03(-0.03%) |
Mar 28, 2022 | 84.93 | 85.07 | 84.89 | 85.01 | 1,089,860 | +0.09(+0.10%) |
Mar 25, 2022 | 84.98 | 85.08 | 84.88 | 84.92 | 665,061 | -0.06(-0.07%) |
Mar 24, 2022 | 84.97 | 85.01 | 84.90 | 84.98 | 543,330 | +0.04(+0.05%) |
Mar 23, 2022 | 84.89 | 84.94 | 84.85 | 84.94 | 708,332 | +0.07(+0.08%) |
Mar 22, 2022 | 84.89 | 84.94 | 84.83 | 84.87 | 918,839 | -0.25(-0.29%) |
Mar 21, 2022 | 84.93 | 85.11 | 84.83 | 85.11 | 742,945 | +0.25(+0.29%) |
Mar 18, 2022 | 84.85 | 85.07 | 84.68 | 84.87 | 948,538 | -0.14(-0.16%) |
Mar 17, 2022 | 84.68 | 85.09 | 84.68 | 85.01 | 1,064,198 | +0.37(+0.44%) |
Mar 16, 2022 | 84.51 | 84.77 | 84.31 | 84.63 | 1,075,401 | +0.27(+0.32%) |
Mar 15, 2022 | 84.53 | 84.54 | 84.35 | 84.37 | 832,934 | -0.12(-0.14%) |
Mar 14, 2022 | 84.52 | 84.64 | 84.38 | 84.48 | 633,372 | +0.07(+0.08%) |
Mar 11, 2022 | 84.50 | 84.55 | 84.37 | 84.42 | 1,304,910 | -0.09(-0.10%) |
Mar 10, 2022 | 84.52 | 84.60 | 84.48 | 84.50 | 684,722 | -0.05(-0.06%) |
Mar 09, 2022 | 84.63 | 84.83 | 84.53 | 84.55 | 429,517 | +0.00(+0.00%) |
Mar 08, 2022 | 84.37 | 84.74 | 84.37 | 84.55 | 812,182 | +0.11(+0.13%) |
Mar 07, 2022 | 84.34 | 84.66 | 84.27 | 84.44 | 698,441 | +0.18(+0.21%) |
Mar 04, 2022 | 84.54 | 84.67 | 84.27 | 84.27 | 1,606,998 | -0.43(-0.51%) |
Mar 03, 2022 | 84.61 | 84.86 | 84.53 | 84.70 | 342,150 | +0.07(+0.08%) |
Mar 02, 2022 | 84.63 | 84.87 | 84.52 | 84.63 | 479,503 | -0.01(-0.01%) |
Mar 01, 2022 | 84.55 | 84.68 | 84.36 | 84.64 | 386,592 | +0.07(+0.08%) |
Feb 28, 2022 | 84.44 | 84.58 | 84.42 | 84.57 | 683,987 | +0.05(+0.06%) |
Feb 25, 2022 | 84.44 | 84.67 | 84.33 | 84.52 | 566,062 | +0.20(+0.23%) |
Feb 24, 2022 | 84.31 | 84.49 | 84.23 | 84.33 | 1,042,802 | -0.13(-0.15%) |
Feb 23, 2022 | 84.45 | 84.57 | 84.34 | 84.45 | 611,757 | -0.01(-0.01%) |
Feb 22, 2022 | 84.44 | 84.60 | 84.11 | 84.46 | 1,178,217 | +0.03(+0.03%) |
Feb 18, 2022 | 84.44 | 0 | +0.26(+0.30%) | |||
Feb 17, 2022 | 84.09 | 84.26 | 84.05 | 84.18 | 592,103 | +0.00(+0.00%) |
Feb 16, 2022 | 84.44 | 84.57 | 84.17 | 84.18 | 616,818 | -0.28(-0.33%) |
Feb 15, 2022 | 84.54 | 84.68 | 84.43 | 84.45 | 528,110 | -0.06(-0.07%) |
Feb 14, 2022 | 84.40 | 84.58 | 84.26 | 84.51 | 955,424 | +0.21(+0.25%) |
Feb 11, 2022 | 84.44 | 84.59 | 84.07 | 84.31 | 590,988 | -0.18(-0.21%) |
Feb 10, 2022 | 84.50 | 84.59 | 84.36 | 84.48 | 385,675 | -0.15(-0.17%) |
Feb 09, 2022 | 84.49 | 84.63 | 84.41 | 84.63 | 271,513 | +0.10(+0.12%) |
Feb 08, 2022 | 84.31 | 84.62 | 84.31 | 84.53 | 319,654 | +0.32(+0.39%) |
Feb 07, 2022 | 84.29 | 84.56 | 84.20 | 84.21 | 324,812 | -0.06(-0.07%) |
Feb 04, 2022 | 84.34 | 84.63 | 84.04 | 84.27 | 504,745 | -0.06(-0.07%) |
Feb 03, 2022 | 84.40 | 84.32 | 84.33 | 343,590 | -0.11(-0.13%) | |
Feb 02, 2022 | 84.57 | 84.69 | 84.36 | 84.44 | 394,267 | -0.05(-0.06%) |