Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.46 | 89.94 | 88.22 | 88.22 | 31,260 | -1.26(-1.41%) |
Mar 30, 2022 | 89.17 | 89.64 | 89.07 | 89.48 | 235,653 | +0.29(+0.33%) |
Mar 29, 2022 | 89.92 | 89.92 | 88.67 | 89.19 | 62,956 | +0.19(+0.22%) |
Mar 28, 2022 | 89.41 | 89.41 | 88.51 | 88.99 | 89,517 | -0.25(-0.28%) |
Mar 25, 2022 | 87.72 | 89.24 | 87.72 | 89.24 | 50,948 | +1.46(+1.66%) |
Mar 24, 2022 | 87.09 | 87.79 | 87.04 | 87.78 | 89,910 | +1.02(+1.17%) |
Mar 23, 2022 | 87.38 | 87.66 | 86.75 | 86.76 | 30,235 | -0.79(-0.90%) |
Mar 22, 2022 | 87.25 | 87.93 | 87.25 | 87.55 | 48,440 | +0.95(+1.10%) |
Mar 21, 2022 | 86.54 | 86.64 | 86.06 | 86.60 | 19,043 | +0.93(+1.09%) |
Mar 18, 2022 | 85.38 | 85.67 | 84.42 | 85.67 | 15,225 | +0.29(+0.34%) |
Mar 17, 2022 | 83.94 | 85.38 | 83.87 | 85.38 | 38,639 | +1.03(+1.22%) |
Mar 16, 2022 | 83.92 | 84.38 | 83.00 | 84.35 | 24,584 | +1.30(+1.57%) |
Mar 15, 2022 | 82.87 | 83.14 | 82.32 | 83.04 | 21,668 | +1.10(+1.34%) |
Mar 14, 2022 | 81.93 | 82.80 | 81.64 | 81.95 | 22,315 | +1.06(+1.31%) |
Mar 11, 2022 | 81.61 | 81.92 | 80.89 | 80.89 | 19,912 | +0.13(+0.17%) |
Mar 10, 2022 | 80.41 | 80.13 | 80.75 | 15,158 | -0.40(-0.50%) | |
Mar 09, 2022 | 81.29 | 81.83 | 80.77 | 81.16 | 25,853 | +2.09(+2.64%) |
Mar 08, 2022 | 80.11 | 81.13 | 79.00 | 79.07 | 14,333 | -0.41(-0.52%) |
Mar 07, 2022 | 81.01 | 81.01 | 79.46 | 79.48 | 15,677 | -2.16(-2.65%) |
Mar 04, 2022 | 81.72 | 81.86 | 80.81 | 81.64 | 15,978 | -1.04(-1.26%) |
Mar 03, 2022 | 82.86 | 82.99 | 81.84 | 82.68 | 15,618 | +0.26(+0.32%) |
Mar 02, 2022 | 80.76 | 82.91 | 80.76 | 82.42 | 15,626 | +2.24(+2.79%) |
Mar 01, 2022 | 82.08 | 82.27 | 79.86 | 80.18 | 32,498 | -2.66(-3.21%) |
Feb 28, 2022 | 82.22 | 83.11 | 81.61 | 82.84 | 37,230 | -1.17(-1.39%) |
Feb 25, 2022 | 82.45 | 84.06 | 82.40 | 84.01 | 28,781 | +3.07(+3.79%) |
Feb 24, 2022 | 79.71 | 80.95 | 79.02 | 80.94 | 80,738 | -1.04(-1.27%) |
Feb 23, 2022 | 83.67 | 83.67 | 81.90 | 81.98 | 70,012 | -1.01(-1.21%) |
Feb 22, 2022 | 83.59 | 84.00 | 82.48 | 82.99 | 19,132 | -0.60(-0.71%) |
Feb 18, 2022 | 83.58 | 0 | +0.26(+0.32%) | |||
Feb 17, 2022 | 83.83 | 83.93 | 83.11 | 83.32 | 66,159 | -1.29(-1.52%) |
Feb 16, 2022 | 83.83 | 84.83 | 83.83 | 84.61 | 20,125 | +0.31(+0.37%) |
Feb 15, 2022 | 84.63 | 84.63 | 83.99 | 84.30 | 117,324 | +1.08(+1.30%) |
Feb 14, 2022 | 84.38 | 84.40 | 82.53 | 83.22 | 25,192 | -1.06(-1.25%) |
Feb 11, 2022 | 85.36 | 85.81 | 83.83 | 84.27 | 13,899 | -0.96(-1.13%) |
Feb 10, 2022 | 85.64 | 86.42 | 84.85 | 85.24 | 19,204 | -0.42(-0.49%) |
Feb 09, 2022 | 86.31 | 86.42 | 85.65 | 85.66 | 31,819 | +0.08(+0.09%) |
Feb 08, 2022 | 84.88 | 85.72 | 84.64 | 85.58 | 36,118 | +1.26(+1.50%) |
Feb 07, 2022 | 84.48 | 84.92 | 84.15 | 84.32 | 15,961 | +0.14(+0.17%) |
Feb 04, 2022 | 83.53 | 84.90 | 83.41 | 84.17 | 14,759 | +0.79(+0.95%) |
Feb 03, 2022 | 83.69 | 83.37 | 83.38 | 11,610 | -0.60(-0.71%) | |
Feb 02, 2022 | 82.87 | 84.06 | 82.87 | 83.98 | 53,746 | +1.17(+1.41%) |
Feb 01, 2022 | 82.02 | 82.88 | 81.62 | 82.81 | 39,249 | +0.66(+0.81%) |
Jan 31, 2022 | 80.81 | 82.15 | 82.15 | 9,678 | +0.91(+1.12%) | |
Jan 28, 2022 | 79.98 | 81.24 | 79.80 | 81.24 | 7,031 | +1.01(+1.26%) |
Jan 27, 2022 | 81.77 | 82.98 | 79.79 | 80.23 | 323,199 | -0.77(-0.95%) |
Jan 26, 2022 | 81.50 | 81.99 | 80.21 | 81.00 | 9,834 | -0.13(-0.15%) |
Jan 25, 2022 | 80.63 | 81.28 | 79.02 | 81.13 | 5,611 | -0.33(-0.40%) |
Jan 24, 2022 | 79.86 | 81.48 | 78.38 | 81.45 | 48,861 | +1.00(+1.25%) |
Jan 21, 2022 | 81.63 | 81.71 | 80.45 | 80.45 | 24,987 | -1.05(-1.29%) |
Jan 20, 2022 | 82.09 | 83.44 | 81.43 | 81.50 | 64,368 | -0.16(-0.20%) |
Jan 19, 2022 | 83.82 | 83.82 | 81.66 | 81.67 | 14,574 | -1.61(-1.93%) |
Jan 18, 2022 | 83.89 | 83.89 | 82.94 | 83.28 | 9,359 | -0.92(-1.10%) |
Jan 14, 2022 | 84.20 | 0 | +0.02(+0.02%) | |||
Jan 13, 2022 | 84.38 | 84.96 | 83.91 | 84.18 | 17,363 | +0.10(+0.11%) |
Jan 12, 2022 | 84.14 | 84.59 | 83.59 | 84.09 | 33,818 | -0.05(-0.06%) |
Jan 11, 2022 | 83.90 | 84.13 | 82.94 | 84.13 | 33,463 | +0.41(+0.49%) |
Jan 10, 2022 | 84.25 | 84.51 | 83.09 | 83.72 | 87,866 | -0.26(-0.31%) |
Jan 07, 2022 | 82.64 | 83.98 | 82.64 | 83.98 | 17,150 | +1.45(+1.75%) |
Jan 06, 2022 | 81.87 | 82.70 | 81.87 | 82.53 | 84,824 | +1.25(+1.54%) |
Jan 05, 2022 | 82.05 | 82.55 | 81.28 | 81.28 | 3,266 | -0.74(-0.90%) |
Jan 04, 2022 | 81.08 | 82.16 | 81.08 | 82.02 | 6,486 | +1.55(+1.92%) |