Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.44 | 81.44 | 81.28 | 81.31 | 2,380 | -0.20(-0.24%) |
Mar 30, 2022 | 81.81 | 81.81 | 81.50 | 81.51 | 1,180 | -0.30(-0.37%) |
Mar 29, 2022 | 81.47 | 81.81 | 81.33 | 81.81 | 7,386 | +1.55(+1.93%) |
Mar 28, 2022 | 79.73 | 80.27 | 79.73 | 80.27 | 2,618 | +1.04(+1.31%) |
Mar 25, 2022 | 79.18 | 79.24 | 78.76 | 79.23 | 2,786 | -0.08(-0.11%) |
Mar 24, 2022 | 78.45 | 79.31 | 78.45 | 79.31 | 1,971 | +0.59(+0.75%) |
Mar 23, 2022 | 78.96 | 79.32 | 78.73 | 78.73 | 3,057 | -1.01(-1.26%) |
Mar 22, 2022 | 78.83 | 79.75 | 78.83 | 79.73 | 4,616 | +1.57(+2.01%) |
Mar 21, 2022 | 78.40 | 78.60 | 77.63 | 78.16 | 2,482 | -0.97(-1.22%) |
Mar 18, 2022 | 77.85 | 79.13 | 77.85 | 79.13 | 3,358 | +1.04(+1.34%) |
Mar 17, 2022 | 77.00 | 78.08 | 76.90 | 78.08 | 4,884 | +1.20(+1.56%) |
Mar 16, 2022 | 76.22 | 76.88 | 76.11 | 76.88 | 15,418 | +2.25(+3.01%) |
Mar 15, 2022 | 73.94 | 74.64 | 73.87 | 74.64 | 8,316 | +1.66(+2.27%) |
Mar 14, 2022 | 73.53 | 73.74 | 72.98 | 72.98 | 10,797 | -1.05(-1.42%) |
Mar 11, 2022 | 75.38 | 75.38 | 74.03 | 74.03 | 7,562 | -0.74(-0.99%) |
Mar 10, 2022 | 74.59 | 74.84 | 73.98 | 74.77 | 18,531 | -0.90(-1.19%) |
Mar 09, 2022 | 75.71 | 76.05 | 75.55 | 75.68 | 7,472 | +0.87(+1.17%) |
Mar 08, 2022 | 74.48 | 74.80 | 73.73 | 74.80 | 10,895 | -0.25(-0.34%) |
Mar 07, 2022 | 75.60 | 75.60 | 75.06 | 75.06 | 2,754 | -1.40(-1.83%) |
Mar 04, 2022 | 76.45 | 76.86 | 76.15 | 76.46 | 2,632 | -0.63(-0.82%) |
Mar 03, 2022 | 77.09 | 77.61 | 76.81 | 77.09 | 3,522 | -0.37(-0.48%) |
Mar 02, 2022 | 76.94 | 77.75 | 76.84 | 77.46 | 6,134 | +1.01(+1.32%) |
Mar 01, 2022 | 77.49 | 77.49 | 76.15 | 76.45 | 2,011 | -0.33(-0.43%) |
Feb 28, 2022 | 76.73 | 77.35 | 76.56 | 76.78 | 3,774 | -0.47(-0.61%) |
Feb 25, 2022 | 76.43 | 77.62 | 76.56 | 77.26 | 7,504 | +1.44(+1.90%) |
Feb 24, 2022 | 73.14 | 75.82 | 72.76 | 75.82 | 8,228 | +0.80(+1.07%) |
Feb 23, 2022 | 76.55 | 76.55 | 75.02 | 75.02 | 9,689 | -1.36(-1.78%) |
Feb 22, 2022 | 76.87 | 77.18 | 76.24 | 76.37 | 2,733 | -0.59(-0.76%) |
Feb 18, 2022 | 76.96 | 0 | -1.38(-1.76%) | |||
Feb 17, 2022 | 78.46 | 78.46 | 78.34 | 78.34 | 2,694 | -0.88(-1.11%) |
Feb 16, 2022 | 78.68 | 79.39 | 78.36 | 79.21 | 6,132 | +0.11(+0.14%) |
Feb 15, 2022 | 78.91 | 79.17 | 78.88 | 79.11 | 1,647 | +1.18(+1.52%) |
Feb 14, 2022 | 78.00 | 78.00 | 77.31 | 77.92 | 3,817 | -0.35(-0.45%) |
Feb 11, 2022 | 79.49 | 79.49 | 78.28 | 78.28 | 3,186 | -1.44(-1.81%) |
Feb 10, 2022 | 79.79 | 80.53 | 79.72 | 79.72 | 2,076 | -1.34(-1.65%) |
Feb 09, 2022 | 80.67 | 81.11 | 80.66 | 81.06 | 1,960 | +1.31(+1.64%) |
Feb 08, 2022 | 79.68 | 79.75 | 79.39 | 79.75 | 2,499 | +0.39(+0.49%) |
Feb 07, 2022 | 79.50 | 79.50 | 78.89 | 79.36 | 3,144 | +0.12(+0.15%) |
Feb 04, 2022 | 78.40 | 79.24 | 78.37 | 79.24 | 3,081 | -0.12(-0.15%) |
Feb 03, 2022 | 79.36 | 79.73 | 79.28 | 79.36 | 12,282 | -0.92(-1.15%) |
Feb 02, 2022 | 79.96 | 80.34 | 79.72 | 80.28 | 25,432 | -0.11(-0.14%) |
Feb 01, 2022 | 79.39 | 80.39 | 79.39 | 80.39 | 790 | +3.56(+4.64%) |
Jan 28, 2022 | 75.88 | 76.83 | 75.88 | 76.83 | 1,613 | +0.22(+0.29%) |
Jan 27, 2022 | 77.73 | 77.73 | 76.30 | 76.61 | 2,743 | -0.54(-0.70%) |
Jan 26, 2022 | 78.34 | 78.39 | 77.15 | 77.15 | 2,757 | -1.05(-1.35%) |
Jan 25, 2022 | 77.18 | 78.47 | 77.18 | 78.20 | 7,698 | -0.92(-1.16%) |
Jan 24, 2022 | 78.10 | 79.13 | 76.22 | 79.12 | 7,436 | -0.08(-0.10%) |
Jan 21, 2022 | 80.01 | 80.15 | 79.19 | 79.19 | 3,461 | -2.75(-3.35%) |
Jan 20, 2022 | 82.45 | 82.98 | 81.84 | 81.94 | 8,710 | +0.50(+0.62%) |
Jan 19, 2022 | 82.10 | 82.10 | 81.44 | 81.44 | 12,203 | -0.10(-0.12%) |
Jan 18, 2022 | 82.13 | 82.20 | 81.54 | 81.54 | 4,959 | -0.96(-1.16%) |
Jan 14, 2022 | 82.50 | 0 | -1.32(-1.57%) | |||
Jan 13, 2022 | 84.65 | 84.65 | 83.81 | 83.81 | 1,784 | -0.58(-0.68%) |
Jan 12, 2022 | 84.91 | 85.03 | 84.13 | 84.39 | 10,428 | -0.23(-0.27%) |
Jan 11, 2022 | 84.11 | 84.62 | 84.11 | 84.62 | 884 | +1.58(+1.90%) |
Jan 10, 2022 | 82.92 | 83.04 | 82.01 | 83.04 | 861 | -0.43(-0.52%) |
Jan 07, 2022 | 83.77 | 83.77 | 83.47 | 83.47 | 1,085 | -0.47(-0.56%) |
Jan 06, 2022 | 83.76 | 84.53 | 83.76 | 83.94 | 1,652 | -0.41(-0.49%) |
Jan 05, 2022 | 85.43 | 85.50 | 84.35 | 84.35 | 4,425 | -0.99(-1.16%) |
Jan 04, 2022 | 85.98 | 85.98 | 85.16 | 85.34 | 2,590 | -0.97(-1.12%) |