Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.16 | 82.82 | 80.26 | 81.83 | 247,405 | +0.33(+0.40%) |
Mar 30, 2022 | 81.82 | 82.42 | 80.69 | 81.50 | 331,716 | -0.54(-0.66%) |
Mar 29, 2022 | 81.50 | 83.24 | 80.77 | 82.04 | 283,114 | +1.30(+1.61%) |
Mar 28, 2022 | 78.26 | 80.92 | 77.88 | 80.74 | 283,524 | +2.48(+3.17%) |
Mar 25, 2022 | 79.40 | 80.34 | 77.34 | 78.26 | 257,723 | -0.79(-1.00%) |
Mar 24, 2022 | 77.02 | 79.37 | 75.38 | 79.05 | 181,391 | +2.04(+2.65%) |
Mar 23, 2022 | 79.74 | 79.74 | 76.62 | 77.01 | 841,433 | -2.80(-3.51%) |
Mar 22, 2022 | 78.30 | 80.19 | 78.27 | 79.81 | 346,934 | +1.45(+1.85%) |
Mar 21, 2022 | 79.87 | 80.80 | 77.55 | 78.36 | 258,298 | -1.92(-2.39%) |
Mar 18, 2022 | 79.68 | 80.95 | 78.03 | 80.28 | 609,198 | +1.25(+1.58%) |
Mar 17, 2022 | 75.43 | 79.33 | 75.43 | 79.03 | 238,152 | +2.94(+3.86%) |
Mar 16, 2022 | 73.71 | 76.24 | 73.48 | 76.09 | 274,789 | +3.20(+4.39%) |
Mar 15, 2022 | 74.36 | 76.11 | 72.54 | 72.89 | 451,627 | -0.92(-1.25%) |
Mar 14, 2022 | 72.13 | 73.98 | 70.64 | 73.81 | 453,182 | +2.29(+3.20%) |
Mar 11, 2022 | 75.04 | 75.15 | 71.41 | 71.52 | 281,102 | -3.00(-4.03%) |
Mar 10, 2022 | 71.69 | 74.79 | 70.98 | 74.52 | 257,286 | +1.37(+1.87%) |
Mar 09, 2022 | 72.91 | 74.33 | 71.87 | 73.15 | 288,571 | +1.34(+1.87%) |
Mar 08, 2022 | 73.66 | 76.82 | 71.01 | 71.81 | 294,955 | -1.91(-2.59%) |
Mar 07, 2022 | 76.50 | 76.50 | 73.52 | 73.72 | 295,747 | -2.84(-3.71%) |
Mar 04, 2022 | 78.34 | 78.34 | 75.46 | 76.56 | 284,050 | -1.94(-2.47%) |
Mar 03, 2022 | 79.47 | 79.94 | 77.50 | 78.50 | 236,016 | -0.40(-0.51%) |
Mar 02, 2022 | 78.05 | 80.25 | 78.05 | 78.90 | 243,650 | +1.52(+1.96%) |
Mar 01, 2022 | 78.43 | 79.77 | 75.99 | 77.38 | 266,758 | -1.44(-1.83%) |
Feb 28, 2022 | 80.11 | 81.71 | 78.12 | 78.82 | 324,591 | -2.46(-3.03%) |
Feb 25, 2022 | 78.24 | 81.76 | 77.31 | 81.28 | 493,068 | +3.54(+4.55%) |
Feb 24, 2022 | 72.73 | 78.01 | 72.00 | 77.74 | 540,043 | +4.48(+6.12%) |
Feb 23, 2022 | 72.49 | 76.83 | 72.44 | 73.26 | 432,715 | +1.22(+1.69%) |
Feb 22, 2022 | 70.60 | 72.55 | 69.48 | 72.04 | 409,113 | +1.02(+1.44%) |
Feb 18, 2022 | 71.02 | 0 | -2.01(-2.75%) | |||
Feb 17, 2022 | 74.89 | 74.89 | 72.73 | 73.03 | 199,889 | -2.16(-2.87%) |
Feb 16, 2022 | 74.70 | 75.35 | 73.25 | 75.19 | 159,859 | +0.16(+0.21%) |
Feb 15, 2022 | 74.29 | 75.45 | 74.24 | 75.03 | 293,584 | +1.63(+2.22%) |
Feb 14, 2022 | 73.82 | 74.86 | 73.00 | 73.40 | 236,715 | -0.31(-0.42%) |
Feb 11, 2022 | 75.24 | 76.11 | 73.05 | 73.71 | 158,970 | -1.72(-2.28%) |
Feb 10, 2022 | 75.58 | 77.23 | 74.94 | 75.43 | 180,994 | -1.55(-2.01%) |
Feb 09, 2022 | 75.87 | 77.42 | 73.55 | 76.98 | 272,121 | +1.49(+1.97%) |
Feb 08, 2022 | 73.42 | 75.70 | 72.77 | 75.49 | 386,862 | +1.94(+2.64%) |
Feb 07, 2022 | 72.86 | 74.77 | 72.09 | 73.55 | 233,580 | +0.21(+0.29%) |
Feb 04, 2022 | 72.48 | 73.99 | 71.97 | 73.34 | 292,861 | +0.29(+0.40%) |
Feb 03, 2022 | 73.89 | 72.56 | 73.05 | 313,439 | -0.50(-0.68%) | |
Feb 02, 2022 | 75.20 | 75.63 | 72.72 | 73.55 | 258,945 | -1.85(-2.45%) |
Feb 01, 2022 | 75.50 | 75.69 | 74.05 | 75.40 | 209,860 | +0.29(+0.39%) |
Jan 31, 2022 | 71.06 | 75.11 | 691,451 | +3.93(+5.52%) | ||
Jan 28, 2022 | 72.48 | 72.48 | 68.68 | 71.18 | 461,431 | -1.34(-1.85%) |
Jan 27, 2022 | 74.81 | 74.81 | 71.02 | 72.52 | 454,090 | -1.76(-2.37%) |
Jan 26, 2022 | 77.60 | 77.60 | 73.15 | 74.28 | 288,204 | -2.44(-3.18%) |
Jan 25, 2022 | 78.61 | 78.61 | 76.07 | 76.72 | 240,443 | -3.11(-3.90%) |
Jan 24, 2022 | 77.11 | 79.95 | 75.48 | 79.83 | 559,865 | +1.44(+1.84%) |
Jan 21, 2022 | 81.30 | 81.31 | 77.38 | 78.39 | 498,225 | -3.38(-4.13%) |
Jan 20, 2022 | 83.09 | 84.78 | 81.76 | 81.77 | 336,602 | -1.40(-1.68%) |
Jan 19, 2022 | 83.72 | 84.73 | 82.99 | 83.17 | 255,811 | -0.53(-0.63%) |
Jan 18, 2022 | 83.77 | 84.89 | 82.61 | 83.70 | 229,102 | -1.08(-1.27%) |
Jan 14, 2022 | 84.78 | 0 | -0.08(-0.09%) | |||
Jan 13, 2022 | 85.00 | 85.62 | 83.86 | 84.86 | 288,949 | +0.13(+0.15%) |
Jan 12, 2022 | 83.89 | 86.03 | 83.72 | 84.73 | 215,376 | +1.04(+1.24%) |
Jan 11, 2022 | 82.80 | 84.27 | 81.57 | 83.69 | 285,596 | +1.19(+1.44%) |
Jan 10, 2022 | 81.22 | 82.82 | 80.37 | 82.50 | 244,691 | -0.08(-0.10%) |
Jan 07, 2022 | 83.85 | 84.83 | 82.49 | 82.58 | 252,984 | -1.91(-2.26%) |
Jan 06, 2022 | 85.47 | 86.28 | 83.13 | 84.49 | 288,505 | -0.67(-0.79%) |
Jan 05, 2022 | 85.99 | 87.84 | 84.69 | 85.16 | 397,471 | -1.27(-1.47%) |
Jan 04, 2022 | 87.15 | 87.72 | 86.01 | 86.43 | 175,397 | -0.56(-0.64%) |