Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.50 | 87.84 | 85.03 | 85.96 | 889,840 | -1.03(-1.18%) |
Mar 30, 2022 | 90.31 | 90.31 | 85.85 | 86.99 | 1,393,693 | -3.74(-4.12%) |
Mar 29, 2022 | 92.12 | 92.65 | 90.01 | 90.73 | 1,015,651 | +0.19(+0.21%) |
Mar 28, 2022 | 89.24 | 90.88 | 88.15 | 90.54 | 903,217 | +1.10(+1.23%) |
Mar 25, 2022 | 88.80 | 89.49 | 86.79 | 89.44 | 673,057 | +0.66(+0.74%) |
Mar 24, 2022 | 87.35 | 88.96 | 86.33 | 88.78 | 644,208 | +1.76(+2.02%) |
Mar 23, 2022 | 87.11 | 87.61 | 85.47 | 87.02 | 547,053 | -0.64(-0.73%) |
Mar 22, 2022 | 87.54 | 88.57 | 86.40 | 87.66 | 1,212,268 | +0.13(+0.15%) |
Mar 21, 2022 | 87.52 | 89.13 | 86.46 | 87.53 | 741,464 | -0.15(-0.17%) |
Mar 18, 2022 | 88.55 | 89.04 | 87.02 | 87.68 | 1,655,154 | -1.15(-1.29%) |
Mar 17, 2022 | 87.43 | 89.16 | 86.64 | 88.83 | 1,026,404 | +1.18(+1.35%) |
Mar 16, 2022 | 88.38 | 89.99 | 84.79 | 87.65 | 1,374,080 | +0.16(+0.18%) |
Mar 15, 2022 | 86.80 | 88.10 | 85.78 | 87.49 | 1,326,171 | +1.22(+1.41%) |
Mar 14, 2022 | 89.25 | 89.82 | 85.36 | 86.27 | 1,337,760 | -2.77(-3.11%) |
Mar 11, 2022 | 88.72 | 91.19 | 88.59 | 89.04 | 800,304 | -0.72(-0.80%) |
Mar 10, 2022 | 87.87 | 90.65 | 87.12 | 89.76 | 667,827 | +0.14(+0.16%) |
Mar 09, 2022 | 88.93 | 91.76 | 88.25 | 89.62 | 1,221,947 | +3.15(+3.64%) |
Mar 08, 2022 | 87.23 | 89.19 | 85.28 | 86.47 | 1,058,330 | -0.66(-0.76%) |
Mar 07, 2022 | 90.71 | 90.71 | 85.94 | 87.13 | 1,333,255 | -4.00(-4.39%) |
Mar 04, 2022 | 89.24 | 91.23 | 87.59 | 91.13 | 1,311,295 | -0.07(-0.08%) |
Mar 03, 2022 | 90.89 | 91.89 | 88.90 | 91.20 | 1,323,491 | +1.31(+1.46%) |
Mar 02, 2022 | 88.00 | 90.97 | 87.95 | 89.89 | 1,230,114 | +1.78(+2.02%) |
Mar 01, 2022 | 85.77 | 89.90 | 85.77 | 88.11 | 2,272,239 | +2.12(+2.47%) |
Feb 28, 2022 | 83.03 | 86.31 | 83.03 | 85.99 | 1,160,572 | +0.28(+0.33%) |
Feb 25, 2022 | 81.36 | 85.95 | 81.36 | 85.71 | 995,246 | +4.51(+5.55%) |
Feb 24, 2022 | 76.00 | 81.40 | 76.00 | 81.20 | 1,032,460 | +2.08(+2.63%) |
Feb 23, 2022 | 80.63 | 81.35 | 78.64 | 79.12 | 1,035,132 | -0.53(-0.67%) |
Feb 22, 2022 | 79.99 | 81.75 | 78.60 | 79.65 | 1,128,289 | -0.86(-1.07%) |
Feb 18, 2022 | 80.51 | 0 | -3.59(-4.27%) | |||
Feb 17, 2022 | 86.50 | 86.76 | 84.04 | 84.10 | 697,109 | -3.30(-3.78%) |
Feb 16, 2022 | 83.62 | 88.03 | 82.92 | 87.40 | 1,151,711 | +3.46(+4.12%) |
Feb 15, 2022 | 82.17 | 84.03 | 81.77 | 83.94 | 964,394 | +2.91(+3.59%) |
Feb 14, 2022 | 82.11 | 83.93 | 80.89 | 81.03 | 874,178 | -0.65(-0.80%) |
Feb 11, 2022 | 85.06 | 86.51 | 80.98 | 81.68 | 1,332,834 | -3.31(-3.89%) |
Feb 10, 2022 | 82.38 | 88.19 | 81.14 | 84.99 | 3,272,295 | +2.77(+3.37%) |
Feb 09, 2022 | 77.33 | 82.97 | 76.94 | 82.22 | 2,896,241 | +8.15(+11.00%) |
Feb 08, 2022 | 69.88 | 74.82 | 67.57 | 74.07 | 3,603,455 | +4.07(+5.81%) |
Feb 07, 2022 | 72.91 | 72.91 | 69.54 | 70.00 | 1,838,344 | -2.84(-3.90%) |
Feb 04, 2022 | 74.04 | 74.76 | 70.82 | 72.84 | 998,546 | -2.36(-3.14%) |
Feb 03, 2022 | 75.35 | 75.20 | 622,054 | -1.23(-1.61%) | ||
Feb 02, 2022 | 74.34 | 76.95 | 73.37 | 76.43 | 899,917 | +1.79(+2.40%) |
Feb 01, 2022 | 74.30 | 75.12 | 72.60 | 74.64 | 944,550 | +0.52(+0.70%) |
Jan 31, 2022 | 72.02 | 74.18 | 74.12 | 1,499,156 | +1.45(+2.00%) | |
Jan 28, 2022 | 72.75 | 73.05 | 70.03 | 72.67 | 1,288,626 | -0.51(-0.70%) |
Jan 27, 2022 | 73.50 | 75.08 | 72.53 | 73.18 | 1,056,236 | -2.67(-3.52%) |
Jan 26, 2022 | 75.67 | 78.08 | 74.73 | 75.85 | 1,017,097 | +1.25(+1.68%) |
Jan 25, 2022 | 76.50 | 76.69 | 72.38 | 74.60 | 1,632,435 | -3.61(-4.62%) |
Jan 24, 2022 | 74.39 | 78.75 | 72.18 | 78.21 | 1,484,463 | +2.24(+2.95%) |
Jan 21, 2022 | 78.38 | 79.02 | 75.25 | 75.97 | 1,361,096 | -2.45(-3.12%) |
Jan 20, 2022 | 82.31 | 82.39 | 78.05 | 78.42 | 1,483,296 | +1.25(+1.62%) |
Jan 19, 2022 | 77.91 | 79.95 | 76.33 | 77.17 | 954,749 | -0.73(-0.94%) |
Jan 18, 2022 | 79.58 | 81.46 | 77.77 | 77.90 | 1,451,770 | -3.14(-3.87%) |
Jan 14, 2022 | 81.04 | 0 | +2.41(+3.06%) | |||
Jan 13, 2022 | 77.28 | 79.36 | 75.87 | 78.63 | 1,755,403 | +1.81(+2.36%) |
Jan 12, 2022 | 78.00 | 79.27 | 75.92 | 76.82 | 978,402 | -0.73(-0.94%) |
Jan 11, 2022 | 73.30 | 77.66 | 71.30 | 77.55 | 1,711,590 | +3.00(+4.02%) |
Jan 10, 2022 | 74.78 | 75.46 | 72.49 | 74.55 | 717,400 | -0.33(-0.44%) |
Jan 07, 2022 | 77.18 | 77.63 | 74.88 | 74.88 | 812,745 | -2.78(-3.58%) |
Jan 06, 2022 | 78.87 | 78.89 | 76.61 | 77.66 | 818,840 | -0.31(-0.40%) |
Jan 05, 2022 | 80.76 | 81.88 | 77.88 | 77.97 | 866,718 | -2.68(-3.32%) |
Jan 04, 2022 | 79.95 | 81.77 | 79.54 | 80.65 | 952,602 | +0.70(+0.88%) |