Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 83.12 | 84.10 | 81.85 | 82.54 | 170,607 | -0.91(-1.09%) |
Mar 30, 2022 | 84.13 | 84.84 | 83.30 | 83.45 | 136,649 | -0.73(-0.87%) |
Mar 29, 2022 | 84.53 | 86.05 | 83.96 | 84.18 | 289,604 | +0.67(+0.80%) |
Mar 28, 2022 | 85.11 | 85.11 | 82.92 | 83.52 | 136,950 | -2.10(-2.46%) |
Mar 25, 2022 | 84.22 | 85.95 | 84.22 | 85.62 | 145,422 | +1.04(+1.23%) |
Mar 24, 2022 | 83.89 | 84.59 | 82.61 | 84.59 | 194,641 | +1.37(+1.65%) |
Mar 23, 2022 | 84.08 | 84.59 | 83.01 | 83.22 | 182,208 | -1.70(-2.01%) |
Mar 22, 2022 | 85.62 | 86.35 | 84.43 | 84.92 | 159,253 | +0.07(+0.08%) |
Mar 21, 2022 | 84.62 | 85.75 | 84.08 | 84.85 | 144,107 | -0.30(-0.36%) |
Mar 18, 2022 | 84.69 | 85.25 | 83.44 | 85.15 | 245,693 | +0.23(+0.27%) |
Mar 17, 2022 | 83.97 | 85.46 | 83.97 | 84.93 | 83,991 | +0.10(+0.12%) |
Mar 16, 2022 | 84.30 | 85.37 | 83.23 | 84.83 | 102,601 | +1.48(+1.78%) |
Mar 15, 2022 | 83.70 | 83.99 | 82.09 | 83.35 | 111,480 | +0.30(+0.36%) |
Mar 14, 2022 | 82.54 | 83.46 | 81.61 | 83.04 | 148,599 | +0.93(+1.13%) |
Mar 11, 2022 | 81.74 | 82.68 | 81.68 | 82.12 | 120,034 | +0.81(+1.00%) |
Mar 10, 2022 | 80.63 | 81.66 | 79.99 | 81.31 | 93,028 | -0.70(-0.86%) |
Mar 09, 2022 | 82.60 | 82.95 | 81.51 | 82.01 | 220,140 | +1.15(+1.43%) |
Mar 08, 2022 | 81.97 | 83.32 | 80.77 | 80.86 | 168,004 | -0.57(-0.70%) |
Mar 07, 2022 | 83.56 | 84.21 | 81.02 | 81.42 | 251,099 | -2.00(-2.40%) |
Mar 04, 2022 | 83.04 | 83.88 | 82.26 | 83.42 | 173,519 | -0.86(-1.02%) |
Mar 03, 2022 | 84.78 | 84.87 | 83.27 | 84.28 | 107,296 | -0.46(-0.54%) |
Mar 02, 2022 | 82.34 | 85.14 | 82.34 | 84.74 | 174,295 | +3.35(+4.12%) |
Mar 01, 2022 | 85.54 | 85.64 | 79.92 | 81.39 | 220,328 | -4.36(-5.09%) |
Feb 28, 2022 | 83.51 | 85.88 | 82.78 | 85.76 | 212,903 | +1.78(+2.12%) |
Feb 25, 2022 | 83.44 | 84.61 | 82.81 | 83.98 | 205,515 | +0.99(+1.19%) |
Feb 24, 2022 | 80.98 | 83.31 | 80.60 | 82.99 | 165,359 | +0.29(+0.35%) |
Feb 23, 2022 | 84.36 | 84.36 | 82.42 | 82.70 | 117,012 | -0.82(-0.98%) |
Feb 22, 2022 | 84.35 | 84.96 | 82.93 | 83.52 | 190,737 | -2.99(-3.45%) |
Feb 18, 2022 | 86.51 | 0 | +0.09(+0.10%) | |||
Feb 17, 2022 | 85.95 | 87.04 | 85.11 | 86.42 | 131,605 | -0.65(-0.75%) |
Feb 16, 2022 | 84.46 | 88.23 | 82.87 | 87.08 | 338,605 | -2.03(-2.28%) |
Feb 15, 2022 | 86.79 | 89.11 | 86.79 | 89.11 | 248,762 | +2.53(+2.92%) |
Feb 14, 2022 | 85.90 | 86.89 | 85.32 | 86.58 | 174,409 | +0.77(+0.90%) |
Feb 11, 2022 | 86.14 | 86.49 | 84.78 | 85.81 | 126,995 | -0.06(-0.07%) |
Feb 10, 2022 | 84.87 | 86.89 | 84.87 | 85.87 | 190,179 | -0.55(-0.63%) |
Feb 09, 2022 | 85.93 | 86.65 | 85.92 | 86.41 | 106,458 | +0.95(+1.11%) |
Feb 08, 2022 | 84.04 | 85.57 | 84.03 | 85.47 | 157,098 | +1.84(+2.20%) |
Feb 07, 2022 | 82.50 | 84.21 | 81.93 | 83.63 | 168,335 | +0.76(+0.92%) |
Feb 04, 2022 | 81.82 | 83.35 | 80.57 | 82.87 | 138,878 | +0.43(+0.52%) |
Feb 03, 2022 | 82.36 | 82.44 | 185,675 | -0.62(-0.75%) | ||
Feb 02, 2022 | 82.56 | 83.65 | 81.52 | 83.06 | 232,648 | +0.09(+0.11%) |
Feb 01, 2022 | 81.29 | 83.01 | 80.96 | 82.98 | 190,134 | +1.23(+1.51%) |
Jan 31, 2022 | 78.91 | 81.74 | 81.74 | 127,768 | +1.99(+2.50%) | |
Jan 28, 2022 | 78.89 | 79.86 | 76.85 | 79.75 | 217,326 | +0.81(+1.03%) |
Jan 27, 2022 | 80.68 | 81.55 | 78.59 | 78.94 | 98,491 | -1.24(-1.55%) |
Jan 26, 2022 | 82.57 | 84.29 | 79.67 | 80.18 | 170,626 | -1.23(-1.51%) |
Jan 25, 2022 | 81.50 | 82.06 | 79.01 | 81.41 | 148,866 | -1.06(-1.29%) |
Jan 24, 2022 | 80.13 | 83.11 | 79.00 | 82.48 | 228,869 | +1.05(+1.30%) |
Jan 21, 2022 | 82.25 | 83.88 | 80.99 | 81.42 | 231,539 | -0.81(-0.99%) |
Jan 20, 2022 | 83.44 | 85.22 | 81.93 | 82.23 | 199,048 | -1.12(-1.35%) |
Jan 19, 2022 | 84.65 | 85.31 | 83.09 | 83.36 | 93,354 | -1.40(-1.65%) |
Jan 18, 2022 | 86.02 | 86.73 | 84.34 | 84.75 | 103,833 | -2.06(-2.37%) |
Jan 14, 2022 | 86.81 | 0 | +0.47(+0.54%) | |||
Jan 13, 2022 | 85.16 | 87.50 | 85.16 | 86.34 | 67,522 | +1.06(+1.25%) |
Jan 12, 2022 | 86.32 | 86.81 | 84.87 | 85.28 | 114,521 | -0.32(-0.38%) |
Jan 11, 2022 | 87.17 | 87.17 | 85.43 | 85.60 | 131,482 | -1.48(-1.70%) |
Jan 10, 2022 | 86.90 | 87.18 | 85.57 | 87.09 | 126,206 | -0.20(-0.22%) |
Jan 07, 2022 | 87.42 | 89.38 | 87.05 | 87.28 | 191,433 | +0.87(+1.01%) |
Jan 06, 2022 | 86.10 | 87.00 | 85.50 | 86.41 | 105,949 | +0.89(+1.04%) |
Jan 05, 2022 | 87.80 | 87.90 | 85.30 | 85.52 | 138,010 | -1.76(-2.01%) |
Jan 04, 2022 | 87.89 | 88.36 | 87.07 | 87.28 | 118,898 | -0.11(-0.12%) |