Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.20 | 83.11 | 81.88 | 82.14 | 354,952 | -0.18(-0.22%) |
Mar 30, 2022 | 82.45 | 82.94 | 81.59 | 82.31 | 253,454 | -0.62(-0.74%) |
Mar 29, 2022 | 81.76 | 82.94 | 81.40 | 82.93 | 314,216 | +1.07(+1.30%) |
Mar 28, 2022 | 81.77 | 81.93 | 80.71 | 81.87 | 248,373 | -0.04(-0.05%) |
Mar 25, 2022 | 80.89 | 81.93 | 80.86 | 81.90 | 215,105 | +1.25(+1.55%) |
Mar 24, 2022 | 80.12 | 80.67 | 79.39 | 80.65 | 279,555 | +1.03(+1.29%) |
Mar 23, 2022 | 79.91 | 80.50 | 79.56 | 79.62 | 330,336 | -0.24(-0.30%) |
Mar 22, 2022 | 80.36 | 80.40 | 79.41 | 79.86 | 370,190 | -0.29(-0.36%) |
Mar 21, 2022 | 80.59 | 81.58 | 79.06 | 80.15 | 344,411 | -0.03(-0.04%) |
Mar 18, 2022 | 78.96 | 80.45 | 77.97 | 80.18 | 668,293 | +1.19(+1.50%) |
Mar 17, 2022 | 77.97 | 79.13 | 77.97 | 78.99 | 494,041 | +0.82(+1.05%) |
Mar 16, 2022 | 77.85 | 78.60 | 76.89 | 78.17 | 572,195 | +0.81(+1.05%) |
Mar 15, 2022 | 77.55 | 78.10 | 76.81 | 77.36 | 713,539 | -0.24(-0.31%) |
Mar 14, 2022 | 78.38 | 79.15 | 77.02 | 77.60 | 365,140 | -0.05(-0.06%) |
Mar 11, 2022 | 78.99 | 79.10 | 77.64 | 77.65 | 324,367 | -0.75(-0.95%) |
Mar 10, 2022 | 79.92 | 80.28 | 78.21 | 78.39 | 450,936 | -2.52(-3.11%) |
Mar 09, 2022 | 81.14 | 82.16 | 80.42 | 80.91 | 417,903 | +1.29(+1.62%) |
Mar 08, 2022 | 77.18 | 81.05 | 76.01 | 79.62 | 977,023 | +2.79(+3.63%) |
Mar 07, 2022 | 79.61 | 79.61 | 76.64 | 76.83 | 673,665 | -2.90(-3.64%) |
Mar 04, 2022 | 80.59 | 81.05 | 78.53 | 79.73 | 757,892 | -1.86(-2.28%) |
Mar 03, 2022 | 82.63 | 83.57 | 81.04 | 81.59 | 973,878 | -1.06(-1.28%) |
Mar 02, 2022 | 82.35 | 83.17 | 81.72 | 82.65 | 488,886 | +0.48(+0.58%) |
Mar 01, 2022 | 82.80 | 84.05 | 80.86 | 82.17 | 387,069 | -0.84(-1.01%) |
Feb 28, 2022 | 83.34 | 83.95 | 82.45 | 83.02 | 498,718 | -1.74(-2.05%) |
Feb 25, 2022 | 82.20 | 84.83 | 82.89 | 84.76 | 416,654 | +3.01(+3.69%) |
Feb 24, 2022 | 81.97 | 82.55 | 81.17 | 81.74 | 827,463 | -1.62(-1.94%) |
Feb 23, 2022 | 83.61 | 84.29 | 83.02 | 83.36 | 316,270 | +0.27(+0.33%) |
Feb 22, 2022 | 82.72 | 83.73 | 82.50 | 83.09 | 469,065 | +0.05(+0.06%) |
Feb 18, 2022 | 83.04 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 81.78 | 83.58 | 81.26 | 83.08 | 468,813 | +0.14(+0.17%) |
Feb 16, 2022 | 82.25 | 83.18 | 81.78 | 82.94 | 398,912 | +0.62(+0.75%) |
Feb 15, 2022 | 81.72 | 82.78 | 81.47 | 82.32 | 281,470 | +1.26(+1.56%) |
Feb 14, 2022 | 81.37 | 81.78 | 80.38 | 81.06 | 463,429 | -0.33(-0.40%) |
Feb 11, 2022 | 81.11 | 81.76 | 80.58 | 81.39 | 495,072 | +1.41(+1.77%) |
Feb 10, 2022 | 80.38 | 82.39 | 79.82 | 79.98 | 502,307 | -1.42(-1.75%) |
Feb 09, 2022 | 81.98 | 83.68 | 80.89 | 81.40 | 646,372 | +0.66(+0.82%) |
Feb 08, 2022 | 79.79 | 81.05 | 79.31 | 80.73 | 574,908 | +0.99(+1.24%) |
Feb 07, 2022 | 80.11 | 80.60 | 79.59 | 79.74 | 466,605 | +0.00(+0.00%) |
Feb 04, 2022 | 80.03 | 80.70 | 78.34 | 79.74 | 918,812 | -1.49(-1.83%) |
Feb 03, 2022 | 86.43 | 81.21 | 81.23 | 1,101,946 | -8.79(-9.77%) | |
Feb 02, 2022 | 89.16 | 90.11 | 88.36 | 90.02 | 522,668 | +0.83(+0.93%) |
Feb 01, 2022 | 88.98 | 89.19 | 88.15 | 89.19 | 353,799 | +0.60(+0.68%) |
Jan 31, 2022 | 87.77 | 88.93 | 88.59 | 371,984 | +0.16(+0.18%) | |
Jan 28, 2022 | 87.81 | 88.75 | 87.21 | 88.43 | 436,381 | -0.04(-0.04%) |
Jan 27, 2022 | 88.81 | 91.36 | 88.05 | 88.47 | 550,509 | +0.38(+0.44%) |
Jan 26, 2022 | 88.91 | 89.94 | 87.21 | 88.09 | 484,691 | -0.40(-0.45%) |
Jan 25, 2022 | 89.66 | 89.66 | 86.77 | 88.49 | 392,874 | -1.78(-1.97%) |
Jan 24, 2022 | 90.47 | 91.12 | 87.91 | 90.27 | 513,815 | -1.12(-1.23%) |
Jan 21, 2022 | 93.46 | 93.46 | 91.32 | 91.39 | 455,937 | -1.89(-2.03%) |
Jan 20, 2022 | 94.09 | 95.32 | 93.20 | 93.28 | 351,003 | -0.93(-0.98%) |
Jan 19, 2022 | 94.50 | 95.28 | 93.85 | 94.20 | 455,539 | +0.14(+0.15%) |
Jan 18, 2022 | 94.09 | 94.48 | 93.12 | 94.06 | 330,430 | -0.43(-0.46%) |
Jan 14, 2022 | 94.49 | 0 | +0.32(+0.34%) | |||
Jan 13, 2022 | 94.10 | 94.91 | 93.62 | 94.18 | 478,803 | +0.48(+0.51%) |
Jan 12, 2022 | 93.33 | 93.84 | 92.69 | 93.70 | 342,502 | -0.06(-0.06%) |
Jan 11, 2022 | 93.54 | 93.84 | 92.57 | 93.76 | 375,192 | +0.48(+0.51%) |
Jan 10, 2022 | 93.54 | 94.78 | 92.58 | 93.28 | 344,967 | +0.19(+0.20%) |
Jan 07, 2022 | 92.76 | 93.14 | 92.11 | 93.09 | 317,008 | +0.68(+0.74%) |
Jan 06, 2022 | 92.70 | 94.03 | 91.96 | 92.41 | 332,569 | +0.18(+0.19%) |
Jan 05, 2022 | 91.83 | 92.87 | 91.82 | 92.23 | 480,450 | +0.78(+0.85%) |
Jan 04, 2022 | 91.35 | 92.52 | 90.92 | 91.45 | 311,219 | +0.60(+0.66%) |