Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.70 | 81.40 | 78.85 | 80.42 | 1,329,610 | +0.78(+0.98%) |
Mar 30, 2022 | 81.13 | 81.54 | 79.48 | 79.64 | 741,042 | -2.06(-2.53%) |
Mar 29, 2022 | 79.66 | 82.71 | 79.66 | 81.71 | 674,628 | +2.80(+3.55%) |
Mar 28, 2022 | 79.22 | 79.29 | 77.72 | 78.90 | 1,605,539 | +0.56(+0.71%) |
Mar 25, 2022 | 79.95 | 80.55 | 77.78 | 78.35 | 1,336,623 | -1.91(-2.38%) |
Mar 24, 2022 | 77.03 | 80.42 | 77.03 | 80.26 | 1,013,927 | +3.43(+4.46%) |
Mar 23, 2022 | 78.57 | 79.27 | 76.75 | 76.83 | 905,791 | -2.01(-2.55%) |
Mar 22, 2022 | 79.91 | 81.84 | 78.46 | 78.84 | 1,052,522 | -0.96(-1.20%) |
Mar 21, 2022 | 81.27 | 81.39 | 78.72 | 79.80 | 936,841 | -0.55(-0.68%) |
Mar 18, 2022 | 79.08 | 80.42 | 78.15 | 80.34 | 1,970,956 | +1.25(+1.58%) |
Mar 17, 2022 | 77.93 | 79.50 | 77.32 | 79.09 | 950,686 | +0.08(+0.10%) |
Mar 16, 2022 | 76.52 | 79.34 | 76.37 | 79.02 | 1,423,339 | +3.77(+5.00%) |
Mar 15, 2022 | 76.36 | 77.03 | 73.82 | 75.25 | 1,971,152 | -0.73(-0.96%) |
Mar 14, 2022 | 76.28 | 78.42 | 75.17 | 75.98 | 2,280,654 | +0.30(+0.39%) |
Mar 11, 2022 | 78.11 | 78.69 | 75.61 | 75.68 | 1,566,297 | +0.20(+0.27%) |
Mar 10, 2022 | 73.96 | 76.70 | 73.72 | 75.48 | 1,740,982 | +0.36(+0.49%) |
Mar 09, 2022 | 73.78 | 77.19 | 73.53 | 75.12 | 2,222,409 | +3.54(+4.95%) |
Mar 08, 2022 | 68.46 | 73.89 | 66.79 | 71.57 | 2,474,939 | +3.62(+5.33%) |
Mar 07, 2022 | 79.87 | 79.95 | 67.85 | 67.95 | 3,608,283 | -11.97(-14.97%) |
Mar 04, 2022 | 80.43 | 80.81 | 77.44 | 79.92 | 1,303,686 | -1.47(-1.81%) |
Mar 03, 2022 | 87.38 | 87.38 | 81.09 | 81.39 | 1,098,208 | -5.40(-6.22%) |
Mar 02, 2022 | 86.57 | 88.08 | 85.93 | 86.79 | 718,581 | +1.09(+1.27%) |
Mar 01, 2022 | 89.70 | 90.19 | 85.16 | 85.70 | 1,018,160 | -4.87(-5.37%) |
Feb 28, 2022 | 89.09 | 91.65 | 88.19 | 90.57 | 1,829,842 | +1.53(+1.71%) |
Feb 25, 2022 | 86.35 | 89.08 | 86.48 | 89.04 | 2,146,324 | +2.78(+3.22%) |
Feb 24, 2022 | 82.17 | 86.41 | 81.49 | 86.27 | 1,079,440 | +2.27(+2.70%) |
Feb 23, 2022 | 88.87 | 90.28 | 83.45 | 83.99 | 2,131,405 | -0.57(-0.68%) |
Feb 22, 2022 | 84.97 | 86.59 | 83.92 | 84.57 | 1,762,600 | -0.77(-0.91%) |
Feb 18, 2022 | 85.34 | 0 | +1.77(+2.11%) | |||
Feb 17, 2022 | 86.27 | 87.50 | 83.39 | 83.57 | 1,548,833 | -3.54(-4.06%) |
Feb 16, 2022 | 87.10 | 88.49 | 86.31 | 87.11 | 1,219,021 | -0.41(-0.47%) |
Feb 15, 2022 | 87.53 | 89.21 | 86.18 | 87.53 | 1,841,940 | +0.93(+1.07%) |
Feb 14, 2022 | 86.62 | 88.33 | 86.19 | 86.60 | 1,439,325 | +0.21(+0.24%) |
Feb 11, 2022 | 88.66 | 89.25 | 85.99 | 86.39 | 856,018 | -1.80(-2.05%) |
Feb 10, 2022 | 85.76 | 89.41 | 85.76 | 88.19 | 1,197,478 | +0.83(+0.95%) |
Feb 09, 2022 | 86.64 | 87.76 | 86.15 | 87.36 | 583,534 | +1.41(+1.64%) |
Feb 08, 2022 | 84.43 | 86.13 | 84.36 | 85.95 | 819,336 | +1.56(+1.85%) |
Feb 07, 2022 | 84.83 | 85.78 | 84.10 | 84.39 | 830,753 | -0.30(-0.35%) |
Feb 04, 2022 | 82.98 | 85.53 | 81.86 | 84.68 | 797,429 | +1.48(+1.78%) |
Feb 03, 2022 | 82.50 | 84.46 | 83.20 | 561,003 | -0.08(-0.09%) | |
Feb 02, 2022 | 83.88 | 86.16 | 82.93 | 83.28 | 760,963 | -0.11(-0.13%) |
Feb 01, 2022 | 81.72 | 83.74 | 81.68 | 83.38 | 924,327 | +1.90(+2.33%) |
Jan 31, 2022 | 79.39 | 81.53 | 81.48 | 813,584 | +1.56(+1.96%) | |
Jan 28, 2022 | 76.26 | 79.93 | 75.01 | 79.92 | 1,223,651 | +3.46(+4.53%) |
Jan 27, 2022 | 77.83 | 79.44 | 76.16 | 76.46 | 2,593,968 | -1.83(-2.34%) |
Jan 26, 2022 | 80.29 | 81.48 | 77.81 | 78.29 | 1,161,298 | -1.16(-1.47%) |
Jan 25, 2022 | 78.13 | 80.37 | 76.68 | 79.45 | 3,001,828 | -0.10(-0.12%) |
Jan 24, 2022 | 74.49 | 79.72 | 73.14 | 79.55 | 1,687,007 | +3.89(+5.15%) |
Jan 21, 2022 | 77.62 | 78.31 | 75.57 | 75.65 | 997,465 | -2.46(-3.15%) |
Jan 20, 2022 | 79.60 | 81.21 | 77.91 | 78.12 | 545,263 | -0.92(-1.16%) |
Jan 19, 2022 | 79.40 | 80.56 | 78.09 | 79.03 | 843,543 | -0.34(-0.43%) |
Jan 18, 2022 | 82.42 | 82.66 | 79.09 | 79.38 | 925,502 | -3.92(-4.71%) |
Jan 14, 2022 | 83.30 | 0 | -0.19(-0.23%) | |||
Jan 13, 2022 | 82.75 | 84.90 | 82.75 | 83.49 | 729,589 | +0.94(+1.13%) |
Jan 12, 2022 | 84.16 | 84.61 | 82.42 | 82.55 | 611,063 | -1.48(-1.76%) |
Jan 11, 2022 | 84.67 | 85.38 | 83.12 | 84.03 | 721,476 | -0.79(-0.93%) |
Jan 10, 2022 | 85.52 | 85.67 | 82.62 | 84.82 | 875,292 | -1.27(-1.47%) |
Jan 07, 2022 | 88.04 | 88.51 | 85.90 | 86.09 | 1,106,502 | -0.74(-0.86%) |
Jan 06, 2022 | 88.58 | 88.58 | 85.43 | 86.84 | 811,386 | +0.60(+0.70%) |
Jan 05, 2022 | 88.04 | 89.24 | 86.18 | 86.24 | 697,704 | -1.62(-1.85%) |
Jan 04, 2022 | 86.79 | 88.25 | 85.89 | 87.86 | 657,456 | +2.00(+2.34%) |