Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 04, 2022 | 84.84 | 0 | +0.18(+0.21%) | |||
Apr 01, 2022 | 84.70 | 84.77 | 84.62 | 84.66 | 1,106,671 | +0.09(+0.10%) |
Mar 31, 2022 | 84.67 | 84.71 | 84.56 | 84.57 | 838,202 | -0.06(-0.07%) |
Mar 30, 2022 | 84.70 | 84.76 | 84.63 | 84.63 | 597,684 | -0.02(-0.02%) |
Mar 29, 2022 | 84.69 | 84.79 | 84.62 | 84.65 | 1,143,621 | -0.03(-0.03%) |
Mar 28, 2022 | 84.60 | 84.74 | 84.56 | 84.68 | 1,094,040 | +0.09(+0.10%) |
Mar 25, 2022 | 84.65 | 84.75 | 84.55 | 84.59 | 667,612 | -0.06(-0.07%) |
Mar 24, 2022 | 84.64 | 84.68 | 84.57 | 84.65 | 545,414 | +0.04(+0.05%) |
Mar 23, 2022 | 84.56 | 84.61 | 84.52 | 84.61 | 711,048 | +0.07(+0.08%) |
Mar 22, 2022 | 84.56 | 84.62 | 84.50 | 84.54 | 922,364 | -0.25(-0.29%) |
Mar 21, 2022 | 84.60 | 84.79 | 84.50 | 84.79 | 745,795 | +0.25(+0.29%) |
Mar 18, 2022 | 84.52 | 84.74 | 84.36 | 84.54 | 952,176 | -0.14(-0.16%) |
Mar 17, 2022 | 84.36 | 84.76 | 84.36 | 84.68 | 1,068,280 | +0.37(+0.44%) |
Mar 16, 2022 | 84.19 | 84.45 | 83.98 | 84.31 | 1,079,526 | +0.26(+0.32%) |
Mar 15, 2022 | 84.21 | 84.22 | 84.02 | 84.04 | 836,129 | -0.12(-0.14%) |
Mar 14, 2022 | 84.20 | 84.32 | 84.05 | 84.16 | 635,802 | +0.07(+0.08%) |
Mar 11, 2022 | 84.18 | 84.23 | 84.04 | 84.09 | 1,309,915 | -0.09(-0.10%) |
Mar 10, 2022 | 84.20 | 84.28 | 84.16 | 84.18 | 687,348 | -0.05(-0.06%) |
Mar 09, 2022 | 84.31 | 84.50 | 84.21 | 84.23 | 431,165 | +0.00(+0.00%) |
Mar 08, 2022 | 84.04 | 84.42 | 84.04 | 84.23 | 815,297 | +0.11(+0.13%) |
Mar 07, 2022 | 84.01 | 84.34 | 83.95 | 84.12 | 701,120 | +0.18(+0.21%) |
Mar 04, 2022 | 84.22 | 84.35 | 83.95 | 83.95 | 1,613,162 | -0.43(-0.51%) |
Mar 03, 2022 | 84.29 | 84.53 | 84.21 | 84.38 | 343,462 | +0.07(+0.08%) |
Mar 02, 2022 | 84.31 | 84.54 | 84.20 | 84.31 | 481,342 | -0.01(-0.01%) |
Mar 01, 2022 | 84.23 | 84.36 | 84.03 | 84.32 | 388,075 | +0.07(+0.08%) |
Feb 28, 2022 | 84.11 | 84.26 | 84.09 | 84.25 | 686,611 | +0.05(+0.06%) |
Feb 25, 2022 | 84.11 | 84.35 | 84.00 | 84.20 | 568,233 | +0.20(+0.23%) |
Feb 24, 2022 | 83.98 | 84.17 | 83.91 | 84.00 | 1,046,802 | -0.13(-0.15%) |
Feb 23, 2022 | 84.13 | 84.25 | 84.01 | 84.13 | 614,103 | -0.01(-0.01%) |
Feb 22, 2022 | 84.12 | 84.28 | 83.79 | 84.14 | 1,182,736 | +0.03(+0.03%) |
Feb 18, 2022 | 84.11 | 0 | +0.26(+0.30%) | |||
Feb 17, 2022 | 83.77 | 83.94 | 83.73 | 83.86 | 594,374 | +0.00(+0.00%) |
Feb 16, 2022 | 84.11 | 84.25 | 83.85 | 83.86 | 619,184 | -0.27(-0.33%) |
Feb 15, 2022 | 84.22 | 84.35 | 84.10 | 84.13 | 530,136 | -0.06(-0.07%) |
Feb 14, 2022 | 84.07 | 84.26 | 83.94 | 84.19 | 959,089 | +0.21(+0.25%) |
Feb 11, 2022 | 84.11 | 84.27 | 83.75 | 83.98 | 593,255 | -0.18(-0.21%) |
Feb 10, 2022 | 84.18 | 84.27 | 84.03 | 84.16 | 387,154 | -0.15(-0.17%) |
Feb 09, 2022 | 84.17 | 84.31 | 84.08 | 84.31 | 272,554 | +0.10(+0.12%) |
Feb 08, 2022 | 83.98 | 84.30 | 83.98 | 84.21 | 320,880 | +0.32(+0.39%) |
Feb 07, 2022 | 83.97 | 84.24 | 83.88 | 83.89 | 326,058 | -0.06(-0.07%) |
Feb 04, 2022 | 84.01 | 84.31 | 83.72 | 83.95 | 506,681 | -0.06(-0.07%) |
Feb 03, 2022 | 84.07 | 83.99 | 84.00 | 344,908 | -0.11(-0.13%) | |
Feb 02, 2022 | 84.25 | 84.36 | 84.03 | 84.11 | 395,779 | -0.05(-0.06%) |
Feb 01, 2022 | 84.47 | 84.55 | 83.91 | 84.16 | 703,479 | -0.39(-0.46%) |
Jan 31, 2022 | 83.94 | 84.83 | 83.72 | 84.55 | 626,171 | +0.41(+0.49%) |
Jan 28, 2022 | 83.50 | 84.13 | 83.48 | 84.14 | 883,408 | +0.62(+0.74%) |
Jan 27, 2022 | 83.64 | 83.96 | 83.51 | 83.52 | 831,167 | +0.05(+0.06%) |
Jan 26, 2022 | 83.67 | 84.05 | 83.46 | 83.47 | 919,642 | -0.15(-0.18%) |
Jan 25, 2022 | 83.40 | 83.73 | 83.24 | 83.62 | 1,169,650 | +0.15(+0.18%) |
Jan 24, 2022 | 83.38 | 83.68 | 83.06 | 83.47 | 1,502,898 | -0.01(-0.01%) |
Jan 21, 2022 | 83.54 | 83.85 | 83.47 | 83.48 | 1,638,729 | -0.14(-0.16%) |
Jan 20, 2022 | 83.76 | 84.00 | 83.62 | 83.62 | 533,246 | -0.24(-0.28%) |
Jan 19, 2022 | 83.92 | 84.02 | 83.62 | 83.86 | 725,997 | +0.05(+0.06%) |
Jan 18, 2022 | 84.04 | 84.17 | 83.71 | 83.81 | 779,291 | -0.23(-0.27%) |
Jan 14, 2022 | 84.03 | 0 | -0.17(-0.20%) | |||
Jan 13, 2022 | 84.25 | 84.32 | 84.01 | 84.20 | 245,916 | +0.24(+0.28%) |
Jan 12, 2022 | 84.28 | 84.37 | 83.96 | 83.97 | 566,677 | -0.22(-0.26%) |
Jan 11, 2022 | 84.38 | 84.55 | 83.90 | 84.18 | 218,907 | -0.20(-0.23%) |
Jan 10, 2022 | 84.13 | 84.59 | 83.90 | 84.38 | 304,659 | +0.25(+0.30%) |
Jan 07, 2022 | 84.75 | 84.78 | 84.01 | 84.12 | 504,072 | -0.59(-0.69%) |
Jan 06, 2022 | 84.90 | 84.90 | 84.62 | 84.71 | 228,329 | +0.00(+0.00%) |
Jan 05, 2022 | 85.24 | 85.34 | 84.60 | 84.71 | 622,551 | -0.21(-0.24%) |
Jan 04, 2022 | 85.10 | 85.78 | 84.87 | 84.92 | 705,791 | +0.07(+0.08%) |