Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.26 | 83.87 | 82.26 | 83.35 | 2,176,891 | +0.86(+1.04%) |
Mar 30, 2022 | 82.63 | 82.74 | 81.81 | 82.50 | 1,728,357 | -0.10(-0.12%) |
Mar 29, 2022 | 81.10 | 82.68 | 81.03 | 82.60 | 2,192,578 | +1.91(+2.36%) |
Mar 28, 2022 | 80.84 | 81.10 | 79.87 | 80.69 | 2,706,751 | -0.15(-0.18%) |
Mar 25, 2022 | 80.19 | 80.87 | 79.99 | 80.84 | 2,127,394 | +0.56(+0.70%) |
Mar 24, 2022 | 80.13 | 80.64 | 79.66 | 80.28 | 1,821,542 | +0.56(+0.70%) |
Mar 23, 2022 | 80.73 | 81.21 | 78.95 | 79.73 | 2,468,270 | -0.98(-1.21%) |
Mar 22, 2022 | 80.58 | 81.13 | 79.57 | 80.70 | 2,850,615 | +0.19(+0.23%) |
Mar 21, 2022 | 81.24 | 82.12 | 80.26 | 80.52 | 2,955,745 | -0.52(-0.64%) |
Mar 18, 2022 | 82.24 | 82.24 | 80.35 | 81.04 | 5,268,359 | -1.36(-1.65%) |
Mar 17, 2022 | 80.96 | 82.85 | 80.81 | 82.40 | 2,821,594 | +1.28(+1.58%) |
Mar 16, 2022 | 80.04 | 81.75 | 79.17 | 81.11 | 3,726,036 | +1.41(+1.77%) |
Mar 15, 2022 | 79.25 | 80.02 | 77.32 | 79.70 | 7,199,464 | +0.19(+0.23%) |
Mar 14, 2022 | 80.68 | 81.05 | 78.29 | 79.51 | 5,740,303 | -1.99(-2.44%) |
Mar 11, 2022 | 84.01 | 84.56 | 81.33 | 81.50 | 3,244,217 | -2.15(-2.57%) |
Mar 10, 2022 | 84.10 | 84.36 | 82.91 | 83.65 | 4,142,377 | -0.64(-0.76%) |
Mar 09, 2022 | 87.29 | 87.82 | 83.23 | 84.29 | 4,817,245 | -1.56(-1.82%) |
Mar 08, 2022 | 86.12 | 87.42 | 84.89 | 85.86 | 2,845,758 | -0.22(-0.26%) |
Mar 07, 2022 | 86.82 | 87.09 | 85.61 | 86.08 | 3,085,167 | -0.88(-1.02%) |
Mar 04, 2022 | 87.42 | 87.89 | 86.45 | 86.96 | 2,976,661 | -1.70(-1.92%) |
Mar 03, 2022 | 88.12 | 89.59 | 87.99 | 88.66 | 3,326,323 | +0.28(+0.32%) |
Mar 02, 2022 | 87.70 | 89.32 | 87.59 | 88.39 | 4,423,547 | +1.13(+1.29%) |
Mar 01, 2022 | 86.22 | 88.04 | 86.03 | 87.26 | 3,777,089 | +1.09(+1.26%) |
Feb 28, 2022 | 85.13 | 86.89 | 84.80 | 86.17 | 3,500,242 | -0.23(-0.27%) |
Feb 25, 2022 | 84.42 | 86.49 | 85.29 | 86.40 | 2,291,171 | +2.81(+3.37%) |
Feb 24, 2022 | 83.57 | 84.10 | 81.66 | 83.59 | 2,964,306 | -1.54(-1.80%) |
Feb 23, 2022 | 85.64 | 86.13 | 84.85 | 85.13 | 1,937,924 | -0.42(-0.49%) |
Feb 22, 2022 | 85.53 | 86.13 | 84.83 | 85.54 | 2,526,823 | +0.16(+0.18%) |
Feb 18, 2022 | 85.39 | 0 | -0.87(-1.01%) | |||
Feb 17, 2022 | 87.17 | 87.81 | 85.89 | 86.26 | 2,179,898 | -1.15(-1.31%) |
Feb 16, 2022 | 86.63 | 87.74 | 86.57 | 87.40 | 2,422,961 | +0.45(+0.52%) |
Feb 15, 2022 | 87.63 | 88.00 | 86.73 | 86.95 | 2,261,530 | -0.85(-0.97%) |
Feb 14, 2022 | 89.96 | 90.75 | 87.21 | 87.80 | 2,944,968 | -2.88(-3.17%) |
Feb 11, 2022 | 91.04 | 91.74 | 90.23 | 90.68 | 2,347,132 | +0.10(+0.11%) |
Feb 10, 2022 | 90.98 | 92.40 | 90.26 | 90.58 | 2,903,937 | -0.78(-0.85%) |
Feb 09, 2022 | 91.77 | 92.86 | 91.22 | 91.36 | 2,417,686 | +0.01(+0.01%) |
Feb 08, 2022 | 92.37 | 93.16 | 90.29 | 91.35 | 5,933,868 | -0.35(-0.38%) |
Feb 07, 2022 | 90.13 | 92.10 | 88.39 | 91.70 | 10,952,739 | +9.99(+12.23%) |
Feb 04, 2022 | 83.42 | 83.48 | 81.27 | 81.70 | 3,186,681 | -1.88(-2.25%) |
Feb 03, 2022 | 84.34 | 83.58 | 2,218,403 | -0.97(-1.15%) | ||
Feb 02, 2022 | 84.03 | 84.74 | 83.20 | 84.55 | 3,662,434 | +0.29(+0.34%) |
Feb 01, 2022 | 84.11 | 84.90 | 83.31 | 84.27 | 1,520,767 | +0.16(+0.19%) |
Jan 31, 2022 | 83.93 | 84.41 | 84.11 | 1,559,295 | -0.38(-0.45%) | |
Jan 28, 2022 | 82.79 | 84.53 | 82.41 | 84.49 | 1,765,514 | +1.18(+1.42%) |
Jan 27, 2022 | 84.28 | 85.86 | 82.71 | 83.30 | 1,957,108 | -0.52(-0.62%) |
Jan 26, 2022 | 83.67 | 85.34 | 83.08 | 83.82 | 2,715,946 | +0.27(+0.32%) |
Jan 25, 2022 | 83.59 | 83.98 | 82.51 | 83.55 | 1,984,685 | -0.33(-0.40%) |
Jan 24, 2022 | 82.87 | 84.11 | 81.62 | 83.89 | 2,982,758 | +0.67(+0.80%) |
Jan 21, 2022 | 84.37 | 84.37 | 82.84 | 83.22 | 3,302,633 | -0.49(-0.59%) |
Jan 20, 2022 | 85.36 | 85.45 | 83.52 | 83.71 | 2,314,360 | -2.08(-2.43%) |
Jan 19, 2022 | 86.51 | 86.81 | 85.55 | 85.79 | 2,031,952 | -0.93(-1.08%) |
Jan 18, 2022 | 86.46 | 87.07 | 85.09 | 86.73 | 2,709,281 | -0.04(-0.04%) |
Jan 14, 2022 | 86.77 | 0 | +0.51(+0.59%) | |||
Jan 13, 2022 | 84.50 | 86.31 | 84.39 | 86.26 | 2,397,392 | +2.28(+2.71%) |
Jan 12, 2022 | 84.02 | 84.26 | 83.35 | 83.98 | 1,817,165 | -0.22(-0.26%) |
Jan 11, 2022 | 84.76 | 84.95 | 82.64 | 84.20 | 2,191,111 | +0.20(+0.24%) |
Jan 10, 2022 | 84.63 | 84.97 | 83.49 | 84.00 | 2,214,429 | -0.22(-0.26%) |
Jan 07, 2022 | 84.04 | 84.85 | 83.61 | 84.22 | 1,892,700 | +0.16(+0.19%) |
Jan 06, 2022 | 83.60 | 84.66 | 83.12 | 84.06 | 2,306,353 | +1.04(+1.25%) |
Jan 05, 2022 | 83.29 | 84.31 | 82.96 | 83.03 | 2,474,237 | +0.17(+0.20%) |
Jan 04, 2022 | 81.63 | 83.27 | 81.54 | 82.86 | 3,751,252 | +1.61(+1.98%) |