Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.23 | 83.85 | 82.23 | 83.33 | 2,177,546 | +0.86(+1.04%) |
Mar 30, 2022 | 82.60 | 82.72 | 81.79 | 82.47 | 1,728,877 | -0.10(-0.12%) |
Mar 29, 2022 | 81.08 | 82.66 | 81.00 | 82.58 | 2,193,237 | +1.91(+2.36%) |
Mar 28, 2022 | 80.82 | 81.07 | 79.84 | 80.67 | 2,707,565 | -0.15(-0.18%) |
Mar 25, 2022 | 80.17 | 80.85 | 79.96 | 80.82 | 2,128,034 | +0.56(+0.69%) |
Mar 24, 2022 | 80.10 | 80.61 | 79.64 | 80.26 | 1,822,090 | +0.56(+0.70%) |
Mar 23, 2022 | 80.71 | 81.19 | 78.93 | 79.70 | 2,469,012 | -0.98(-1.21%) |
Mar 22, 2022 | 80.56 | 81.11 | 79.54 | 80.68 | 2,851,472 | +0.19(+0.23%) |
Mar 21, 2022 | 81.22 | 82.09 | 80.24 | 80.49 | 2,956,635 | -0.52(-0.64%) |
Mar 18, 2022 | 82.21 | 82.21 | 80.33 | 81.01 | 5,269,944 | -1.36(-1.65%) |
Mar 17, 2022 | 80.94 | 82.83 | 80.79 | 82.37 | 2,822,443 | +1.28(+1.58%) |
Mar 16, 2022 | 80.02 | 81.72 | 79.15 | 81.09 | 3,727,157 | +1.41(+1.77%) |
Mar 15, 2022 | 79.23 | 80.00 | 77.30 | 79.67 | 7,201,630 | +0.19(+0.23%) |
Mar 14, 2022 | 80.65 | 81.02 | 78.26 | 79.49 | 5,742,030 | -1.99(-2.44%) |
Mar 11, 2022 | 83.99 | 84.54 | 81.30 | 81.48 | 3,245,193 | -2.15(-2.57%) |
Mar 10, 2022 | 84.07 | 84.33 | 82.88 | 83.63 | 4,143,623 | -0.64(-0.76%) |
Mar 09, 2022 | 87.26 | 87.79 | 83.21 | 84.27 | 4,818,695 | -1.56(-1.82%) |
Mar 08, 2022 | 86.09 | 87.39 | 84.86 | 85.83 | 2,846,614 | -0.22(-0.26%) |
Mar 07, 2022 | 86.80 | 87.07 | 85.59 | 86.05 | 3,086,095 | -0.88(-1.02%) |
Mar 04, 2022 | 87.39 | 87.87 | 86.42 | 86.94 | 2,977,557 | -1.70(-1.92%) |
Mar 03, 2022 | 88.10 | 89.57 | 87.96 | 88.64 | 3,327,323 | +0.28(+0.32%) |
Mar 02, 2022 | 87.67 | 89.30 | 87.57 | 88.36 | 4,424,878 | +1.12(+1.29%) |
Mar 01, 2022 | 86.19 | 88.02 | 86.01 | 87.23 | 3,778,225 | +1.09(+1.26%) |
Feb 28, 2022 | 85.10 | 86.86 | 84.78 | 86.15 | 3,501,295 | -0.23(-0.27%) |
Feb 25, 2022 | 84.40 | 86.46 | 85.27 | 86.38 | 2,291,860 | +2.81(+3.37%) |
Feb 24, 2022 | 83.55 | 84.07 | 81.63 | 83.57 | 2,965,198 | -1.54(-1.80%) |
Feb 23, 2022 | 85.61 | 86.10 | 84.82 | 85.10 | 1,938,507 | -0.42(-0.49%) |
Feb 22, 2022 | 85.50 | 86.10 | 84.81 | 85.52 | 2,527,583 | +0.16(+0.18%) |
Feb 18, 2022 | 85.36 | 0 | -0.87(-1.01%) | |||
Feb 17, 2022 | 87.15 | 87.78 | 85.86 | 86.23 | 2,180,554 | -1.15(-1.31%) |
Feb 16, 2022 | 86.60 | 87.71 | 86.54 | 87.38 | 2,423,690 | +0.45(+0.52%) |
Feb 15, 2022 | 87.61 | 87.98 | 86.70 | 86.92 | 2,262,211 | -0.85(-0.97%) |
Feb 14, 2022 | 89.93 | 90.73 | 87.18 | 87.78 | 2,945,854 | -2.88(-3.17%) |
Feb 11, 2022 | 91.01 | 91.72 | 90.20 | 90.65 | 2,347,838 | +0.10(+0.11%) |
Feb 10, 2022 | 90.96 | 92.37 | 90.24 | 90.55 | 2,904,811 | -0.78(-0.85%) |
Feb 09, 2022 | 91.74 | 92.84 | 91.19 | 91.33 | 2,418,414 | +0.01(+0.01%) |
Feb 08, 2022 | 92.35 | 93.13 | 90.26 | 91.32 | 5,935,653 | -0.35(-0.38%) |
Feb 07, 2022 | 90.11 | 92.08 | 88.37 | 91.67 | 10,956,035 | +9.99(+12.23%) |
Feb 04, 2022 | 83.39 | 83.45 | 81.24 | 81.68 | 3,187,640 | -1.88(-2.25%) |
Feb 03, 2022 | 84.32 | 83.56 | 2,219,070 | -0.97(-1.15%) | ||
Feb 02, 2022 | 84.00 | 84.71 | 83.18 | 84.53 | 3,663,536 | +0.29(+0.34%) |
Feb 01, 2022 | 84.08 | 84.87 | 83.29 | 84.24 | 1,521,224 | +0.16(+0.19%) |
Jan 31, 2022 | 83.91 | 84.39 | 84.08 | 1,559,764 | -0.38(-0.45%) | |
Jan 28, 2022 | 82.76 | 84.50 | 82.38 | 84.46 | 1,766,045 | +1.18(+1.42%) |
Jan 27, 2022 | 84.25 | 85.83 | 82.69 | 83.28 | 1,957,697 | -0.52(-0.62%) |
Jan 26, 2022 | 83.64 | 85.31 | 83.06 | 83.80 | 2,716,763 | +0.27(+0.32%) |
Jan 25, 2022 | 83.57 | 83.95 | 82.49 | 83.53 | 1,985,282 | -0.33(-0.40%) |
Jan 24, 2022 | 82.84 | 84.08 | 81.60 | 83.86 | 2,983,655 | +0.67(+0.80%) |
Jan 21, 2022 | 84.34 | 84.34 | 82.82 | 83.20 | 3,303,627 | -0.49(-0.59%) |
Jan 20, 2022 | 85.33 | 85.42 | 83.49 | 83.69 | 2,315,056 | -2.08(-2.43%) |
Jan 19, 2022 | 86.48 | 86.79 | 85.53 | 85.77 | 2,032,563 | -0.93(-1.08%) |
Jan 18, 2022 | 86.43 | 87.04 | 85.06 | 86.70 | 2,710,096 | -0.04(-0.04%) |
Jan 14, 2022 | 86.74 | 0 | +0.51(+0.59%) | |||
Jan 13, 2022 | 84.47 | 86.29 | 84.36 | 86.23 | 2,398,114 | +2.28(+2.71%) |
Jan 12, 2022 | 83.99 | 84.23 | 83.33 | 83.95 | 1,817,712 | -0.22(-0.26%) |
Jan 11, 2022 | 84.73 | 84.93 | 82.61 | 84.18 | 2,191,770 | +0.20(+0.24%) |
Jan 10, 2022 | 84.60 | 84.94 | 83.46 | 83.97 | 2,215,096 | -0.22(-0.26%) |
Jan 07, 2022 | 84.01 | 84.82 | 83.58 | 84.19 | 1,893,269 | +0.16(+0.19%) |
Jan 06, 2022 | 83.58 | 84.63 | 83.09 | 84.04 | 2,307,047 | +1.04(+1.25%) |
Jan 05, 2022 | 83.26 | 84.28 | 82.93 | 83.00 | 2,474,982 | +0.17(+0.20%) |
Jan 04, 2022 | 81.60 | 83.24 | 81.51 | 82.83 | 3,752,381 | +1.61(+1.98%) |