Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 87.55 | 88.53 | 87.33 | 87.55 | 2,242,585 | -0.05(-0.05%) |
Mar 30, 2022 | 86.60 | 87.61 | 86.19 | 87.59 | 1,462,473 | +1.12(+1.29%) |
Mar 29, 2022 | 86.08 | 86.63 | 85.54 | 86.48 | 1,388,723 | +0.43(+0.51%) |
Mar 28, 2022 | 85.84 | 86.11 | 84.84 | 86.04 | 1,281,657 | +0.34(+0.40%) |
Mar 25, 2022 | 84.77 | 85.95 | 84.61 | 85.70 | 1,694,772 | +1.17(+1.39%) |
Mar 24, 2022 | 83.65 | 84.54 | 83.07 | 84.52 | 1,582,049 | +1.36(+1.63%) |
Mar 23, 2022 | 82.77 | 83.70 | 81.97 | 83.16 | 1,368,152 | +0.60(+0.73%) |
Mar 22, 2022 | 83.06 | 83.10 | 81.79 | 82.56 | 1,562,999 | -0.26(-0.31%) |
Mar 21, 2022 | 82.48 | 83.59 | 82.43 | 82.82 | 1,349,246 | +0.80(+0.98%) |
Mar 18, 2022 | 83.17 | 83.22 | 81.46 | 82.02 | 3,710,388 | -1.21(-1.46%) |
Mar 17, 2022 | 83.01 | 83.72 | 82.37 | 83.23 | 2,069,732 | +0.34(+0.41%) |
Mar 16, 2022 | 83.35 | 83.53 | 81.77 | 82.89 | 1,786,121 | -0.70(-0.84%) |
Mar 15, 2022 | 83.62 | 83.97 | 82.99 | 83.59 | 1,671,077 | +0.81(+0.98%) |
Mar 14, 2022 | 83.26 | 83.57 | 82.11 | 82.78 | 1,560,938 | +0.17(+0.20%) |
Mar 11, 2022 | 82.58 | 83.79 | 82.44 | 82.61 | 1,520,384 | -0.12(-0.15%) |
Mar 10, 2022 | 81.42 | 82.94 | 81.39 | 82.73 | 1,463,145 | +1.01(+1.23%) |
Mar 09, 2022 | 82.79 | 83.06 | 81.52 | 81.72 | 1,648,396 | -0.34(-0.42%) |
Mar 08, 2022 | 83.64 | 84.13 | 82.06 | 82.06 | 1,671,191 | -1.29(-1.54%) |
Mar 07, 2022 | 83.15 | 83.48 | 82.00 | 83.35 | 1,956,497 | +0.24(+0.29%) |
Mar 04, 2022 | 81.37 | 83.13 | 81.22 | 83.11 | 1,897,180 | +1.47(+1.80%) |
Mar 03, 2022 | 80.45 | 81.75 | 80.42 | 81.64 | 1,837,238 | +1.28(+1.59%) |
Mar 02, 2022 | 79.07 | 80.98 | 79.07 | 80.36 | 1,869,553 | +1.41(+1.79%) |
Mar 01, 2022 | 79.74 | 80.58 | 77.95 | 78.95 | 2,295,100 | -0.36(-0.45%) |
Feb 28, 2022 | 78.68 | 79.64 | 78.50 | 79.31 | 2,638,168 | -0.16(-0.20%) |
Feb 25, 2022 | 77.93 | 79.83 | 78.52 | 79.47 | 2,037,428 | +2.43(+3.16%) |
Feb 24, 2022 | 77.63 | 78.04 | 75.40 | 77.03 | 2,681,241 | -1.01(-1.29%) |
Feb 23, 2022 | 78.61 | 78.99 | 77.93 | 78.04 | 2,581,117 | -0.32(-0.41%) |
Feb 22, 2022 | 78.34 | 78.87 | 77.02 | 78.37 | 2,576,473 | +0.13(+0.17%) |
Feb 18, 2022 | 78.24 | 0 | +2.92(+3.88%) | |||
Feb 17, 2022 | 75.15 | 75.72 | 74.35 | 75.31 | 2,096,990 | +0.34(+0.46%) |
Feb 16, 2022 | 75.13 | 75.43 | 74.08 | 74.97 | 2,667,743 | -0.26(-0.34%) |
Feb 15, 2022 | 76.40 | 76.65 | 74.82 | 75.23 | 1,372,082 | -0.80(-1.06%) |
Feb 14, 2022 | 77.27 | 77.58 | 75.20 | 76.04 | 2,075,736 | -1.14(-1.47%) |
Feb 11, 2022 | 77.13 | 77.79 | 76.70 | 77.17 | 1,824,769 | +0.21(+0.27%) |
Feb 10, 2022 | 78.44 | 78.70 | 76.78 | 76.96 | 1,738,379 | -2.15(-2.72%) |
Feb 09, 2022 | 79.56 | 79.85 | 78.95 | 79.11 | 1,595,967 | -0.04(-0.05%) |
Feb 08, 2022 | 79.54 | 79.78 | 78.94 | 79.15 | 1,749,600 | -0.16(-0.21%) |
Feb 07, 2022 | 78.96 | 79.60 | 78.21 | 79.31 | 1,920,607 | +0.47(+0.59%) |
Feb 04, 2022 | 78.96 | 79.66 | 78.10 | 78.85 | 2,815,709 | -0.82(-1.03%) |
Feb 03, 2022 | 79.66 | 79.67 | 1,509,706 | -0.15(-0.18%) | ||
Feb 02, 2022 | 78.50 | 79.90 | 78.33 | 79.82 | 1,963,583 | +1.01(+1.28%) |
Feb 01, 2022 | 79.47 | 79.86 | 77.97 | 78.81 | 2,558,592 | -0.37(-0.46%) |
Jan 31, 2022 | 77.85 | 79.27 | 79.18 | 6,065,280 | +1.67(+2.15%) | |
Jan 28, 2022 | 75.80 | 77.59 | 75.28 | 77.51 | 2,746,762 | +1.71(+2.26%) |
Jan 27, 2022 | 75.24 | 76.41 | 75.01 | 75.80 | 3,156,323 | +1.26(+1.70%) |
Jan 26, 2022 | 74.93 | 75.51 | 73.98 | 74.53 | 4,687,477 | -0.39(-0.53%) |
Jan 25, 2022 | 74.50 | 75.75 | 74.46 | 74.93 | 3,324,088 | -0.16(-0.22%) |
Jan 24, 2022 | 75.56 | 76.33 | 73.38 | 75.09 | 4,206,047 | -0.61(-0.81%) |
Jan 21, 2022 | 75.69 | 76.68 | 75.36 | 75.71 | 4,609,932 | +0.57(+0.76%) |
Jan 20, 2022 | 74.99 | 75.83 | 74.58 | 75.14 | 2,977,355 | -0.10(-0.13%) |
Jan 19, 2022 | 75.19 | 76.00 | 74.73 | 75.24 | 2,157,896 | +0.15(+0.20%) |
Jan 18, 2022 | 75.84 | 75.96 | 74.51 | 75.09 | 3,563,018 | -1.40(-1.83%) |
Jan 14, 2022 | 76.49 | 0 | -0.38(-0.50%) | |||
Jan 13, 2022 | 76.15 | 77.17 | 75.87 | 76.88 | 1,730,265 | +0.69(+0.90%) |
Jan 12, 2022 | 75.71 | 76.26 | 75.40 | 76.19 | 2,344,660 | +0.11(+0.14%) |
Jan 11, 2022 | 77.62 | 77.93 | 75.19 | 76.08 | 3,237,598 | -1.57(-2.02%) |
Jan 10, 2022 | 78.54 | 78.93 | 77.38 | 77.65 | 4,226,167 | -0.82(-1.04%) |
Jan 07, 2022 | 77.87 | 78.83 | 77.39 | 78.46 | 4,069,739 | +0.27(+0.35%) |
Jan 06, 2022 | 78.81 | 78.89 | 77.77 | 78.19 | 4,194,692 | -0.16(-0.21%) |
Jan 05, 2022 | 77.85 | 78.99 | 77.81 | 78.35 | 3,922,986 | +0.53(+0.68%) |
Jan 04, 2022 | 77.72 | 78.69 | 77.57 | 77.82 | 3,105,888 | -0.15(-0.19%) |