Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 84.67 | 84.95 | 82.72 | 82.75 | 2,623,154 | -1.45(-1.73%) |
Mar 30, 2022 | 84.93 | 85.27 | 83.49 | 84.21 | 996,306 | -1.27(-1.49%) |
Mar 29, 2022 | 83.71 | 85.61 | 83.50 | 85.48 | 2,330,135 | +2.58(+3.11%) |
Mar 28, 2022 | 82.05 | 82.99 | 81.68 | 82.90 | 1,298,864 | +0.98(+1.19%) |
Mar 25, 2022 | 81.24 | 81.95 | 80.56 | 81.92 | 928,650 | +1.42(+1.77%) |
Mar 24, 2022 | 79.77 | 80.57 | 79.56 | 80.50 | 1,206,805 | +0.60(+0.75%) |
Mar 23, 2022 | 80.49 | 80.70 | 79.70 | 79.90 | 1,468,813 | -0.60(-0.75%) |
Mar 22, 2022 | 81.97 | 82.22 | 80.17 | 80.50 | 1,573,816 | -0.72(-0.89%) |
Mar 21, 2022 | 81.41 | 81.94 | 80.86 | 81.22 | 892,360 | -0.10(-0.12%) |
Mar 18, 2022 | 82.24 | 82.62 | 81.15 | 81.32 | 3,275,268 | -0.29(-0.36%) |
Mar 17, 2022 | 80.23 | 81.65 | 80.23 | 81.62 | 1,236,050 | +1.01(+1.25%) |
Mar 16, 2022 | 80.44 | 81.40 | 78.90 | 80.61 | 1,766,100 | +0.76(+0.95%) |
Mar 15, 2022 | 80.00 | 80.47 | 79.19 | 79.85 | 1,413,725 | +0.92(+1.17%) |
Mar 14, 2022 | 79.50 | 80.14 | 78.44 | 78.93 | 1,407,678 | -0.38(-0.48%) |
Mar 11, 2022 | 80.61 | 81.07 | 79.19 | 79.31 | 1,018,885 | -0.64(-0.80%) |
Mar 10, 2022 | 79.38 | 80.13 | 78.95 | 79.95 | 785,977 | -0.26(-0.32%) |
Mar 09, 2022 | 79.85 | 81.00 | 79.59 | 80.21 | 1,267,023 | +1.55(+1.97%) |
Mar 08, 2022 | 79.81 | 80.24 | 78.44 | 78.66 | 1,493,340 | -1.54(-1.93%) |
Mar 07, 2022 | 81.12 | 82.56 | 80.10 | 80.20 | 1,882,973 | -0.77(-0.95%) |
Mar 04, 2022 | 78.47 | 81.09 | 78.41 | 80.97 | 2,544,775 | +1.75(+2.21%) |
Mar 03, 2022 | 78.60 | 79.28 | 77.85 | 79.21 | 1,473,386 | +1.09(+1.39%) |
Mar 02, 2022 | 76.78 | 78.65 | 76.66 | 78.13 | 2,576,308 | +1.71(+2.24%) |
Mar 01, 2022 | 78.10 | 78.62 | 75.92 | 76.42 | 2,100,563 | -1.53(-1.96%) |
Feb 28, 2022 | 78.60 | 79.36 | 77.17 | 77.94 | 2,155,693 | -1.79(-2.25%) |
Feb 25, 2022 | 78.01 | 79.82 | 78.28 | 79.73 | 1,656,009 | +2.40(+3.11%) |
Feb 24, 2022 | 75.56 | 77.66 | 74.91 | 77.33 | 2,278,466 | +0.82(+1.07%) |
Feb 23, 2022 | 77.68 | 78.26 | 76.44 | 76.51 | 1,200,014 | -0.85(-1.10%) |
Feb 22, 2022 | 77.00 | 77.81 | 76.65 | 77.36 | 2,324,285 | +0.27(+0.36%) |
Feb 18, 2022 | 77.08 | 0 | -0.52(-0.67%) | |||
Feb 17, 2022 | 78.41 | 78.59 | 77.35 | 77.60 | 1,590,490 | -1.19(-1.51%) |
Feb 16, 2022 | 79.21 | 79.42 | 77.85 | 78.79 | 1,147,053 | -0.08(-0.10%) |
Feb 15, 2022 | 79.11 | 79.72 | 78.63 | 78.87 | 1,500,155 | +0.37(+0.47%) |
Feb 14, 2022 | 79.19 | 79.89 | 77.92 | 78.51 | 1,738,348 | -0.42(-0.53%) |
Feb 11, 2022 | 79.74 | 80.10 | 78.32 | 78.93 | 2,380,879 | -0.54(-0.68%) |
Feb 10, 2022 | 81.36 | 82.24 | 78.91 | 79.47 | 2,138,200 | -3.06(-3.71%) |
Feb 09, 2022 | 80.88 | 82.64 | 80.85 | 82.53 | 2,314,253 | +2.86(+3.59%) |
Feb 08, 2022 | 82.12 | 82.19 | 79.62 | 79.67 | 2,003,149 | -2.16(-2.64%) |
Feb 07, 2022 | 82.13 | 82.87 | 81.56 | 81.83 | 2,845,700 | -0.52(-0.63%) |
Feb 04, 2022 | 83.21 | 83.54 | 81.62 | 82.35 | 1,881,130 | -1.34(-1.60%) |
Feb 03, 2022 | 84.10 | 83.42 | 83.69 | 2,459,088 | -0.37(-0.45%) | |
Feb 02, 2022 | 81.15 | 84.56 | 81.09 | 84.06 | 4,340,039 | +3.56(+4.43%) |
Feb 01, 2022 | 80.62 | 81.46 | 80.08 | 80.50 | 2,157,445 | -0.58(-0.71%) |
Jan 31, 2022 | 80.70 | 81.48 | 81.08 | 3,829,791 | -0.15(-0.18%) | |
Jan 28, 2022 | 79.24 | 81.23 | 77.81 | 81.22 | 2,946,806 | +2.03(+2.56%) |
Jan 27, 2022 | 80.43 | 81.42 | 79.07 | 79.19 | 3,228,275 | -0.66(-0.82%) |
Jan 26, 2022 | 80.29 | 81.67 | 79.57 | 79.85 | 2,332,253 | -0.21(-0.26%) |
Jan 25, 2022 | 79.72 | 80.86 | 78.33 | 80.06 | 3,451,674 | -0.66(-0.82%) |
Jan 24, 2022 | 80.44 | 80.98 | 78.17 | 80.72 | 3,049,451 | +0.26(+0.32%) |
Jan 21, 2022 | 81.13 | 81.40 | 80.27 | 80.46 | 1,171,975 | -0.26(-0.33%) |
Jan 20, 2022 | 81.29 | 82.50 | 80.71 | 80.73 | 2,081,923 | -0.80(-0.98%) |
Jan 19, 2022 | 82.66 | 83.28 | 81.46 | 81.52 | 1,806,467 | -0.94(-1.14%) |
Jan 18, 2022 | 82.84 | 82.86 | 81.44 | 82.47 | 1,492,140 | -0.53(-0.64%) |
Jan 14, 2022 | 83.00 | 0 | -0.58(-0.70%) | |||
Jan 13, 2022 | 83.45 | 84.18 | 83.32 | 83.58 | 1,651,720 | +0.45(+0.54%) |
Jan 12, 2022 | 82.58 | 83.66 | 82.30 | 83.13 | 1,199,366 | +0.39(+0.47%) |
Jan 11, 2022 | 82.17 | 82.89 | 81.10 | 82.74 | 2,155,880 | +0.80(+0.97%) |
Jan 10, 2022 | 81.62 | 82.79 | 81.27 | 81.94 | 1,858,899 | +0.03(+0.03%) |
Jan 07, 2022 | 82.46 | 82.97 | 81.72 | 81.92 | 1,561,378 | -0.98(-1.18%) |
Jan 06, 2022 | 83.19 | 83.56 | 82.46 | 82.89 | 1,652,228 | +0.24(+0.29%) |
Jan 05, 2022 | 84.29 | 84.52 | 82.47 | 82.66 | 2,133,972 | -1.64(-1.94%) |
Jan 04, 2022 | 83.63 | 85.01 | 83.50 | 84.29 | 1,697,961 | +1.09(+1.31%) |