Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 84.61 | 84.61 | 83.28 | 83.41 | 3,562 | -1.05(-1.24%) |
Mar 30, 2022 | 85.11 | 85.11 | 84.16 | 84.46 | 7,564 | -0.73(-0.86%) |
Mar 29, 2022 | 84.14 | 85.20 | 84.14 | 85.19 | 14,046 | +1.25(+1.49%) |
Mar 28, 2022 | 83.37 | 83.94 | 82.92 | 83.94 | 6,496 | +0.51(+0.61%) |
Mar 25, 2022 | 83.47 | 83.47 | 82.80 | 83.43 | 7,205 | +0.41(+0.49%) |
Mar 24, 2022 | 82.20 | 83.02 | 82.11 | 83.02 | 7,999 | +0.98(+1.19%) |
Mar 23, 2022 | 82.70 | 82.83 | 81.98 | 82.04 | 9,686 | -1.19(-1.43%) |
Mar 22, 2022 | 82.09 | 83.34 | 82.09 | 83.23 | 7,474 | +1.00(+1.22%) |
Mar 21, 2022 | 82.26 | 82.45 | 81.70 | 82.23 | 12,035 | -0.18(-0.22%) |
Mar 18, 2022 | 81.09 | 82.41 | 81.09 | 82.41 | 11,384 | +1.09(+1.34%) |
Mar 17, 2022 | 80.17 | 81.32 | 79.95 | 81.32 | 14,119 | +1.19(+1.49%) |
Mar 16, 2022 | 78.43 | 80.13 | 78.28 | 80.13 | 19,198 | +1.77(+2.26%) |
Mar 15, 2022 | 77.23 | 78.36 | 77.12 | 78.36 | 38,391 | +1.68(+2.19%) |
Mar 14, 2022 | 77.47 | 78.12 | 76.49 | 76.68 | 17,077 | -0.79(-1.02%) |
Mar 11, 2022 | 79.27 | 79.27 | 77.47 | 77.47 | 15,832 | -1.17(-1.49%) |
Mar 10, 2022 | 78.27 | 78.74 | 77.84 | 78.64 | 7,825 | -0.23(-0.29%) |
Mar 09, 2022 | 78.10 | 79.25 | 78.10 | 78.87 | 23,961 | +2.11(+2.75%) |
Mar 08, 2022 | 77.46 | 78.71 | 76.56 | 76.76 | 32,326 | -0.56(-0.72%) |
Mar 07, 2022 | 79.69 | 79.69 | 77.30 | 77.32 | 33,086 | -2.41(-3.02%) |
Mar 04, 2022 | 79.92 | 79.93 | 78.96 | 79.73 | 20,037 | -0.69(-0.86%) |
Mar 03, 2022 | 81.72 | 81.72 | 80.26 | 80.42 | 16,535 | -0.75(-0.92%) |
Mar 02, 2022 | 79.99 | 81.41 | 79.92 | 81.17 | 23,929 | +1.98(+2.50%) |
Mar 01, 2022 | 80.82 | 80.82 | 79.19 | 79.19 | 17,561 | -1.76(-2.17%) |
Feb 28, 2022 | 80.27 | 81.14 | 79.87 | 80.95 | 33,936 | +0.01(+0.01%) |
Feb 25, 2022 | 79.39 | 80.94 | 79.93 | 80.94 | 11,267 | +1.72(+2.17%) |
Feb 24, 2022 | 76.76 | 79.26 | 75.78 | 79.22 | 57,274 | +1.37(+1.76%) |
Feb 23, 2022 | 79.36 | 79.99 | 77.78 | 77.85 | 18,344 | -1.47(-1.85%) |
Feb 22, 2022 | 79.61 | 80.46 | 78.84 | 79.32 | 29,707 | -0.88(-1.10%) |
Feb 18, 2022 | 80.20 | 0 | -0.68(-0.84%) | |||
Feb 17, 2022 | 82.19 | 82.19 | 80.82 | 80.88 | 8,515 | -1.79(-2.17%) |
Feb 16, 2022 | 82.01 | 82.95 | 82.00 | 82.67 | 10,764 | -0.01(-0.01%) |
Feb 15, 2022 | 81.98 | 82.68 | 81.98 | 82.68 | 9,772 | +1.43(+1.76%) |
Feb 14, 2022 | 81.39 | 81.66 | 80.60 | 81.25 | 10,349 | -0.30(-0.37%) |
Feb 11, 2022 | 83.13 | 83.36 | 81.22 | 81.55 | 11,685 | -1.62(-1.95%) |
Feb 10, 2022 | 83.57 | 84.76 | 82.80 | 83.17 | 17,907 | -1.34(-1.59%) |
Feb 09, 2022 | 83.88 | 84.54 | 83.88 | 84.51 | 17,933 | +1.26(+1.51%) |
Feb 08, 2022 | 82.45 | 83.25 | 82.17 | 83.25 | 4,123 | +0.80(+0.97%) |
Feb 07, 2022 | 82.94 | 83.11 | 82.45 | 82.45 | 8,475 | -0.22(-0.27%) |
Feb 04, 2022 | 82.20 | 83.35 | 81.89 | 82.67 | 11,257 | +0.58(+0.71%) |
Feb 03, 2022 | 83.39 | 82.09 | 82.09 | 18,820 | -2.09(-2.48%) | |
Feb 02, 2022 | 84.17 | 84.23 | 83.46 | 84.18 | 17,731 | +0.50(+0.60%) |
Feb 01, 2022 | 83.04 | 83.73 | 82.41 | 83.68 | 16,234 | +0.81(+0.98%) |
Jan 31, 2022 | 80.90 | 82.95 | 82.87 | 13,929 | +1.69(+2.08%) | |
Jan 28, 2022 | 79.61 | 81.18 | 78.60 | 81.18 | 25,155 | +1.92(+2.42%) |
Jan 27, 2022 | 80.32 | 81.28 | 78.94 | 79.26 | 43,575 | -0.63(-0.79%) |
Jan 26, 2022 | 81.64 | 82.05 | 79.03 | 79.89 | 115,422 | -0.27(-0.34%) |
Jan 25, 2022 | 80.28 | 80.99 | 78.90 | 80.16 | 38,439 | -1.20(-1.47%) |
Jan 24, 2022 | 79.80 | 81.36 | 77.71 | 81.36 | 78,933 | +0.47(+0.58%) |
Jan 21, 2022 | 82.16 | 82.66 | 80.89 | 80.89 | 45,451 | -1.56(-1.89%) |
Jan 20, 2022 | 83.48 | 84.83 | 82.45 | 82.45 | 13,560 | -1.03(-1.23%) |
Jan 19, 2022 | 84.97 | 84.97 | 83.48 | 83.48 | 12,166 | -0.82(-0.97%) |
Jan 18, 2022 | 85.84 | 85.84 | 84.21 | 84.30 | 13,878 | -1.69(-1.97%) |
Jan 17, 2022 | 85.87 | 86.19 | 85.50 | 85.99 | 5,523 | -0.05(-0.06%) |
Jan 14, 2022 | 85.63 | 86.04 | 85.04 | 86.04 | 20,950 | +0.11(+0.13%) |
Jan 13, 2022 | 87.59 | 87.59 | 85.89 | 85.93 | 14,620 | -1.31(-1.50%) |
Jan 12, 2022 | 87.66 | 87.74 | 86.98 | 87.24 | 4,745 | +0.18(+0.21%) |
Jan 11, 2022 | 86.25 | 87.09 | 85.76 | 87.06 | 12,712 | +0.85(+0.99%) |
Jan 10, 2022 | 85.67 | 86.21 | 84.66 | 86.21 | 21,884 | -0.15(-0.17%) |
Jan 07, 2022 | 86.78 | 87.10 | 86.14 | 86.36 | 11,199 | -0.42(-0.48%) |
Jan 06, 2022 | 86.90 | 87.18 | 86.21 | 86.78 | 19,218 | -0.01(-0.01%) |
Jan 05, 2022 | 88.80 | 88.80 | 86.79 | 86.79 | 17,333 | -2.01(-2.26%) |