Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 88.30 | 89.29 | 88.08 | 88.30 | 2,223,423 | -0.05(-0.05%) |
Mar 30, 2022 | 87.34 | 88.37 | 86.93 | 88.35 | 1,449,976 | +1.13(+1.29%) |
Mar 29, 2022 | 86.82 | 87.38 | 86.28 | 87.22 | 1,376,857 | +0.44(+0.51%) |
Mar 28, 2022 | 86.58 | 86.86 | 85.57 | 86.78 | 1,270,706 | +0.35(+0.40%) |
Mar 25, 2022 | 85.50 | 86.69 | 85.34 | 86.44 | 1,680,290 | +1.18(+1.39%) |
Mar 24, 2022 | 84.37 | 85.27 | 83.79 | 85.25 | 1,568,531 | +1.37(+1.63%) |
Mar 23, 2022 | 83.48 | 84.42 | 82.68 | 83.88 | 1,356,461 | +0.61(+0.73%) |
Mar 22, 2022 | 83.78 | 83.82 | 82.49 | 83.28 | 1,549,644 | -0.26(-0.31%) |
Mar 21, 2022 | 83.19 | 84.31 | 83.14 | 83.54 | 1,337,717 | +0.81(+0.98%) |
Mar 18, 2022 | 83.89 | 83.94 | 82.17 | 82.73 | 3,678,684 | -1.22(-1.46%) |
Mar 17, 2022 | 83.72 | 84.44 | 83.08 | 83.95 | 2,052,047 | +0.35(+0.41%) |
Mar 16, 2022 | 84.07 | 84.25 | 82.47 | 83.60 | 1,770,859 | -0.71(-0.84%) |
Mar 15, 2022 | 84.34 | 84.69 | 83.70 | 84.31 | 1,656,798 | +0.82(+0.98%) |
Mar 14, 2022 | 83.97 | 84.29 | 82.82 | 83.49 | 1,547,600 | +0.17(+0.20%) |
Mar 11, 2022 | 83.29 | 84.52 | 83.15 | 83.32 | 1,507,393 | -0.12(-0.15%) |
Mar 10, 2022 | 82.12 | 83.66 | 82.09 | 83.44 | 1,450,643 | +1.02(+1.23%) |
Mar 09, 2022 | 83.50 | 83.78 | 82.22 | 82.43 | 1,634,311 | -0.34(-0.42%) |
Mar 08, 2022 | 84.36 | 84.85 | 82.76 | 82.77 | 1,656,912 | -1.30(-1.54%) |
Mar 07, 2022 | 83.86 | 84.20 | 82.71 | 84.07 | 1,939,779 | +0.24(+0.29%) |
Mar 04, 2022 | 82.07 | 83.84 | 81.92 | 83.83 | 1,880,969 | +1.48(+1.80%) |
Mar 03, 2022 | 81.14 | 82.45 | 81.11 | 82.34 | 1,821,540 | +1.29(+1.59%) |
Mar 02, 2022 | 79.75 | 81.68 | 79.75 | 81.06 | 1,853,578 | +1.43(+1.79%) |
Mar 01, 2022 | 80.43 | 81.27 | 78.63 | 79.63 | 2,275,489 | -0.36(-0.45%) |
Feb 28, 2022 | 79.36 | 80.33 | 79.18 | 79.99 | 2,615,626 | -0.16(-0.20%) |
Feb 25, 2022 | 78.60 | 80.51 | 79.20 | 80.15 | 2,020,019 | +2.45(+3.16%) |
Feb 24, 2022 | 78.30 | 78.71 | 76.05 | 77.70 | 2,658,331 | -1.02(-1.29%) |
Feb 23, 2022 | 79.28 | 79.68 | 78.60 | 78.71 | 2,559,062 | -0.33(-0.41%) |
Feb 22, 2022 | 79.01 | 79.54 | 77.68 | 79.04 | 2,554,458 | +0.13(+0.17%) |
Feb 18, 2022 | 78.91 | 0 | +2.95(+3.88%) | |||
Feb 17, 2022 | 75.80 | 76.37 | 74.99 | 75.96 | 2,079,072 | +0.35(+0.46%) |
Feb 16, 2022 | 75.78 | 76.08 | 74.72 | 75.62 | 2,644,948 | -0.26(-0.34%) |
Feb 15, 2022 | 77.05 | 77.31 | 75.47 | 75.88 | 1,360,358 | -0.81(-1.06%) |
Feb 14, 2022 | 77.94 | 78.25 | 75.85 | 76.69 | 2,058,000 | -1.15(-1.47%) |
Feb 11, 2022 | 77.80 | 78.46 | 77.37 | 77.84 | 1,809,177 | +0.21(+0.27%) |
Feb 10, 2022 | 79.12 | 79.38 | 77.44 | 77.62 | 1,723,526 | -2.17(-2.72%) |
Feb 09, 2022 | 80.25 | 80.53 | 79.63 | 79.79 | 1,582,330 | -0.04(-0.05%) |
Feb 08, 2022 | 80.23 | 80.47 | 79.62 | 79.83 | 1,734,651 | -0.17(-0.21%) |
Feb 07, 2022 | 79.64 | 80.28 | 78.88 | 80.00 | 1,904,196 | +0.47(+0.59%) |
Feb 04, 2022 | 79.64 | 80.35 | 78.77 | 79.53 | 2,791,650 | -0.83(-1.03%) |
Feb 03, 2022 | 80.35 | 80.36 | 1,496,806 | -0.15(-0.18%) | ||
Feb 02, 2022 | 79.18 | 80.58 | 79.01 | 80.51 | 1,946,805 | +1.02(+1.28%) |
Feb 01, 2022 | 80.16 | 80.55 | 78.64 | 79.49 | 2,536,730 | -0.37(-0.46%) |
Jan 31, 2022 | 78.52 | 79.95 | 79.86 | 6,013,454 | +1.68(+2.15%) | |
Jan 28, 2022 | 76.45 | 78.26 | 75.93 | 78.18 | 2,723,292 | +1.73(+2.26%) |
Jan 27, 2022 | 75.89 | 77.07 | 75.66 | 76.45 | 3,129,353 | +1.27(+1.70%) |
Jan 26, 2022 | 75.57 | 76.16 | 74.62 | 75.18 | 4,647,425 | -0.40(-0.53%) |
Jan 25, 2022 | 75.14 | 76.40 | 75.10 | 75.57 | 3,295,685 | -0.17(-0.22%) |
Jan 24, 2022 | 76.21 | 76.99 | 74.01 | 75.74 | 4,170,108 | -0.62(-0.81%) |
Jan 21, 2022 | 76.34 | 77.34 | 76.01 | 76.36 | 4,570,542 | +0.57(+0.76%) |
Jan 20, 2022 | 75.64 | 76.49 | 75.22 | 75.79 | 2,951,914 | -0.10(-0.13%) |
Jan 19, 2022 | 75.84 | 76.65 | 75.37 | 75.89 | 2,139,458 | +0.15(+0.20%) |
Jan 18, 2022 | 76.50 | 76.62 | 75.15 | 75.74 | 3,532,573 | -1.41(-1.83%) |
Jan 14, 2022 | 77.15 | 0 | -0.39(-0.50%) | |||
Jan 13, 2022 | 76.80 | 77.84 | 76.52 | 77.54 | 1,715,480 | +0.69(+0.90%) |
Jan 12, 2022 | 76.36 | 76.91 | 76.05 | 76.85 | 2,324,626 | +0.11(+0.14%) |
Jan 11, 2022 | 78.29 | 78.60 | 75.84 | 76.74 | 3,209,934 | -1.58(-2.02%) |
Jan 10, 2022 | 79.21 | 79.61 | 78.05 | 78.32 | 4,190,056 | -0.82(-1.04%) |
Jan 07, 2022 | 78.54 | 79.51 | 78.06 | 79.14 | 4,034,965 | +0.28(+0.35%) |
Jan 06, 2022 | 79.49 | 79.57 | 78.44 | 78.86 | 4,158,850 | -0.17(-0.21%) |
Jan 05, 2022 | 78.52 | 79.67 | 78.48 | 79.03 | 3,889,466 | +0.54(+0.68%) |
Jan 04, 2022 | 78.39 | 79.37 | 78.23 | 78.49 | 3,079,349 | -0.15(-0.19%) |