Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.27 | 78.55 | 75.98 | 75.98 | 519,313 | -1.32(-1.71%) |
Mar 30, 2022 | 78.50 | 79.18 | 75.96 | 77.30 | 1,111,223 | -1.71(-2.16%) |
Mar 29, 2022 | 79.13 | 80.24 | 78.58 | 79.01 | 701,296 | +1.39(+1.78%) |
Mar 28, 2022 | 78.03 | 78.03 | 76.56 | 77.63 | 488,678 | -0.89(-1.14%) |
Mar 25, 2022 | 76.85 | 78.64 | 76.60 | 78.52 | 758,618 | +1.67(+2.18%) |
Mar 24, 2022 | 78.09 | 78.09 | 76.36 | 76.85 | 472,345 | -0.11(-0.14%) |
Mar 23, 2022 | 78.61 | 78.96 | 76.29 | 76.96 | 695,488 | -2.29(-2.89%) |
Mar 22, 2022 | 79.45 | 80.14 | 78.40 | 79.24 | 848,066 | +1.00(+1.28%) |
Mar 21, 2022 | 80.72 | 80.72 | 77.51 | 78.24 | 770,162 | -0.32(-0.40%) |
Mar 18, 2022 | 76.81 | 78.56 | 75.16 | 78.56 | 5,622,238 | +0.73(+0.94%) |
Mar 17, 2022 | 77.02 | 78.27 | 75.63 | 77.82 | 1,031,733 | -0.22(-0.29%) |
Mar 16, 2022 | 76.73 | 78.44 | 75.91 | 78.05 | 1,067,048 | +2.81(+3.73%) |
Mar 15, 2022 | 74.97 | 75.72 | 73.86 | 75.24 | 1,077,426 | +0.94(+1.26%) |
Mar 14, 2022 | 75.55 | 76.66 | 71.68 | 74.30 | 1,952,954 | -0.65(-0.87%) |
Mar 11, 2022 | 76.75 | 76.86 | 74.86 | 74.95 | 727,533 | -0.71(-0.94%) |
Mar 10, 2022 | 76.14 | 77.07 | 74.73 | 75.66 | 652,092 | -1.86(-2.39%) |
Mar 09, 2022 | 76.66 | 78.47 | 75.87 | 77.52 | 732,380 | +3.87(+5.25%) |
Mar 08, 2022 | 75.19 | 76.00 | 72.91 | 73.65 | 736,337 | -0.32(-0.44%) |
Mar 07, 2022 | 77.46 | 78.17 | 73.87 | 73.97 | 844,748 | -4.21(-5.39%) |
Mar 04, 2022 | 82.61 | 82.61 | 77.09 | 78.18 | 952,582 | -6.21(-7.36%) |
Mar 03, 2022 | 85.07 | 85.41 | 82.58 | 84.40 | 1,036,913 | -0.20(-0.24%) |
Mar 02, 2022 | 81.12 | 85.05 | 81.12 | 84.60 | 731,382 | +4.24(+5.27%) |
Mar 01, 2022 | 84.99 | 85.08 | 79.66 | 80.36 | 865,377 | -4.44(-5.24%) |
Feb 28, 2022 | 82.59 | 84.98 | 82.35 | 84.80 | 649,060 | +0.01(+0.01%) |
Feb 25, 2022 | 81.52 | 85.13 | 82.81 | 84.79 | 582,617 | +4.35(+5.41%) |
Feb 24, 2022 | 78.61 | 80.76 | 77.65 | 80.44 | 1,051,032 | -1.62(-1.98%) |
Feb 23, 2022 | 83.08 | 83.91 | 81.66 | 82.07 | 588,230 | -0.50(-0.60%) |
Feb 22, 2022 | 82.89 | 83.57 | 81.81 | 82.57 | 475,699 | -0.46(-0.56%) |
Feb 18, 2022 | 83.03 | 0 | -0.24(-0.29%) | |||
Feb 17, 2022 | 85.91 | 85.91 | 83.09 | 83.27 | 447,285 | -3.14(-3.63%) |
Feb 16, 2022 | 86.17 | 87.88 | 85.72 | 86.41 | 595,623 | -0.51(-0.58%) |
Feb 15, 2022 | 85.50 | 86.97 | 85.22 | 86.92 | 548,084 | +2.27(+2.68%) |
Feb 14, 2022 | 85.54 | 86.65 | 83.99 | 84.64 | 386,259 | -0.66(-0.78%) |
Feb 11, 2022 | 85.79 | 87.27 | 84.61 | 85.31 | 578,627 | -0.67(-0.78%) |
Feb 10, 2022 | 86.09 | 87.97 | 85.54 | 85.98 | 571,790 | -0.18(-0.21%) |
Feb 09, 2022 | 87.30 | 87.58 | 85.90 | 86.17 | 558,306 | -1.00(-1.14%) |
Feb 08, 2022 | 86.80 | 87.48 | 86.19 | 87.17 | 666,885 | +1.36(+1.58%) |
Feb 07, 2022 | 85.85 | 86.57 | 85.24 | 85.81 | 412,248 | +0.34(+0.40%) |
Feb 04, 2022 | 83.51 | 85.62 | 81.11 | 85.47 | 672,277 | +2.07(+2.48%) |
Feb 03, 2022 | 84.25 | 82.98 | 83.40 | 618,775 | -0.97(-1.15%) | |
Feb 02, 2022 | 85.17 | 85.70 | 83.68 | 84.37 | 527,467 | -0.78(-0.91%) |
Feb 01, 2022 | 82.81 | 85.21 | 82.13 | 85.14 | 589,674 | +2.82(+3.42%) |
Jan 31, 2022 | 81.14 | 82.44 | 82.33 | 793,696 | +0.94(+1.16%) | |
Jan 28, 2022 | 79.14 | 81.52 | 78.50 | 81.39 | 561,493 | +1.69(+2.12%) |
Jan 27, 2022 | 79.83 | 84.53 | 78.93 | 79.70 | 708,667 | -2.34(-2.86%) |
Jan 26, 2022 | 83.10 | 84.01 | 80.90 | 82.04 | 814,606 | -0.83(-1.00%) |
Jan 25, 2022 | 82.08 | 83.35 | 80.88 | 82.87 | 654,077 | -0.10(-0.12%) |
Jan 24, 2022 | 80.23 | 83.48 | 79.54 | 82.97 | 1,363,746 | +1.38(+1.70%) |
Jan 21, 2022 | 83.32 | 83.89 | 81.28 | 81.59 | 802,285 | -2.08(-2.48%) |
Jan 20, 2022 | 86.10 | 87.11 | 83.27 | 83.67 | 1,212,697 | -3.00(-3.46%) |
Jan 19, 2022 | 89.21 | 89.21 | 86.13 | 86.67 | 628,198 | -2.55(-2.86%) |
Jan 18, 2022 | 90.69 | 91.85 | 88.89 | 89.21 | 1,299,723 | -1.69(-1.86%) |
Jan 14, 2022 | 90.90 | 0 | +2.90(+3.29%) | |||
Jan 13, 2022 | 86.27 | 88.31 | 85.90 | 88.01 | 1,124,635 | +2.22(+2.58%) |
Jan 12, 2022 | 85.77 | 86.66 | 85.18 | 85.79 | 412,630 | +0.32(+0.38%) |
Jan 11, 2022 | 84.69 | 85.82 | 84.03 | 85.47 | 426,484 | +0.74(+0.87%) |
Jan 10, 2022 | 85.49 | 85.93 | 83.81 | 84.73 | 848,274 | +0.12(+0.14%) |
Jan 07, 2022 | 83.02 | 84.90 | 81.69 | 84.61 | 1,161,445 | +2.23(+2.70%) |
Jan 06, 2022 | 79.96 | 82.83 | 79.96 | 82.38 | 1,745,704 | +2.63(+3.30%) |
Jan 05, 2022 | 79.61 | 81.78 | 79.41 | 79.75 | 1,081,263 | +0.06(+0.07%) |
Jan 04, 2022 | 77.18 | 79.98 | 77.12 | 79.70 | 680,168 | +3.31(+4.34%) |