Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.61 | 85.95 | 81.49 | 81.61 | 13,215,955 | -4.31(-5.01%) |
Mar 30, 2022 | 88.49 | 88.60 | 85.55 | 85.91 | 7,726,017 | -2.38(-2.70%) |
Mar 29, 2022 | 90.09 | 90.17 | 88.11 | 88.30 | 6,273,766 | -0.56(-0.63%) |
Mar 28, 2022 | 88.52 | 88.90 | 87.74 | 88.86 | 4,365,435 | +0.43(+0.48%) |
Mar 25, 2022 | 87.10 | 88.54 | 86.37 | 88.43 | 7,123,700 | +0.42(+0.47%) |
Mar 24, 2022 | 87.70 | 88.58 | 87.01 | 88.01 | 6,368,316 | +1.14(+1.31%) |
Mar 23, 2022 | 88.30 | 89.08 | 86.87 | 86.87 | 6,363,303 | -2.37(-2.66%) |
Mar 22, 2022 | 87.37 | 90.02 | 87.37 | 89.24 | 8,676,258 | +3.09(+3.58%) |
Mar 21, 2022 | 87.16 | 87.43 | 85.41 | 86.16 | 5,973,520 | -0.96(-1.10%) |
Mar 18, 2022 | 87.10 | 87.86 | 86.56 | 87.11 | 13,434,009 | +0.21(+0.24%) |
Mar 17, 2022 | 84.91 | 86.94 | 83.98 | 86.90 | 6,911,178 | +0.81(+0.94%) |
Mar 16, 2022 | 82.23 | 86.14 | 81.86 | 86.09 | 10,757,740 | +5.58(+6.94%) |
Mar 15, 2022 | 81.41 | 81.67 | 79.66 | 80.50 | 5,997,673 | -0.09(-0.11%) |
Mar 14, 2022 | 79.66 | 82.10 | 79.21 | 80.59 | 9,842,751 | +2.92(+3.76%) |
Mar 11, 2022 | 78.69 | 79.03 | 77.59 | 77.67 | 6,530,434 | +0.57(+0.74%) |
Mar 10, 2022 | 75.62 | 77.27 | 75.22 | 77.10 | 5,197,603 | +0.25(+0.33%) |
Mar 09, 2022 | 76.64 | 77.59 | 75.65 | 76.84 | 6,073,855 | +3.58(+4.89%) |
Mar 08, 2022 | 74.68 | 75.95 | 72.24 | 73.26 | 7,465,649 | -0.65(-0.88%) |
Mar 07, 2022 | 75.88 | 76.74 | 73.79 | 73.91 | 8,212,805 | -2.78(-3.62%) |
Mar 04, 2022 | 75.98 | 77.05 | 75.17 | 76.69 | 6,902,700 | -1.43(-1.83%) |
Mar 03, 2022 | 79.37 | 79.65 | 77.47 | 78.12 | 6,759,227 | -1.06(-1.34%) |
Mar 02, 2022 | 76.47 | 79.89 | 76.29 | 79.19 | 10,792,339 | +3.82(+5.07%) |
Mar 01, 2022 | 80.49 | 80.93 | 74.06 | 75.36 | 14,949,645 | -6.39(-7.81%) |
Feb 28, 2022 | 80.35 | 82.75 | 79.99 | 81.75 | 9,712,804 | -1.25(-1.50%) |
Feb 25, 2022 | 79.78 | 83.70 | 81.54 | 83.00 | 9,430,521 | +3.37(+4.23%) |
Feb 24, 2022 | 76.63 | 79.94 | 75.03 | 79.63 | 11,041,631 | -0.27(-0.34%) |
Feb 23, 2022 | 82.63 | 83.75 | 79.55 | 79.90 | 8,067,290 | -1.96(-2.39%) |
Feb 22, 2022 | 82.54 | 83.53 | 81.42 | 81.86 | 7,232,276 | -1.01(-1.21%) |
Feb 18, 2022 | 82.86 | 0 | -0.40(-0.48%) | |||
Feb 17, 2022 | 85.18 | 85.51 | 83.16 | 83.26 | 8,118,341 | -3.20(-3.71%) |
Feb 16, 2022 | 85.72 | 86.96 | 85.41 | 86.47 | 5,099,666 | -0.30(-0.35%) |
Feb 15, 2022 | 86.29 | 87.52 | 86.05 | 86.77 | 6,255,162 | +1.84(+2.17%) |
Feb 14, 2022 | 86.36 | 86.50 | 83.47 | 84.93 | 10,058,221 | -1.33(-1.54%) |
Feb 11, 2022 | 89.27 | 89.67 | 85.67 | 86.25 | 12,935,099 | -3.62(-4.03%) |
Feb 10, 2022 | 90.65 | 92.46 | 89.54 | 89.87 | 9,644,909 | -1.42(-1.56%) |
Feb 09, 2022 | 92.38 | 92.96 | 91.02 | 91.30 | 5,740,598 | -0.42(-0.46%) |
Feb 08, 2022 | 90.57 | 92.02 | 90.49 | 91.72 | 8,378,483 | +1.76(+1.95%) |
Feb 07, 2022 | 89.40 | 90.64 | 88.76 | 89.96 | 5,572,300 | +1.20(+1.35%) |
Feb 04, 2022 | 85.92 | 89.90 | 85.92 | 88.77 | 9,278,956 | +2.91(+3.39%) |
Feb 03, 2022 | 87.26 | 85.72 | 85.86 | 7,293,247 | -1.42(-1.63%) | |
Feb 02, 2022 | 86.88 | 87.61 | 85.29 | 87.28 | 6,741,530 | +0.29(+0.33%) |
Feb 01, 2022 | 85.60 | 87.32 | 84.59 | 86.99 | 9,636,874 | +2.28(+2.69%) |
Jan 31, 2022 | 84.87 | 84.71 | 12,983,701 | -1.17(-1.36%) | ||
Jan 28, 2022 | 85.93 | 87.35 | 83.24 | 85.88 | 14,388,998 | -0.76(-0.88%) |
Jan 27, 2022 | 87.90 | 89.73 | 86.01 | 86.64 | 11,374,525 | -0.79(-0.91%) |
Jan 26, 2022 | 86.92 | 88.17 | 86.00 | 87.43 | 9,023,119 | +1.92(+2.25%) |
Jan 25, 2022 | 84.29 | 86.50 | 82.82 | 85.51 | 9,476,422 | -0.17(-0.20%) |
Jan 24, 2022 | 83.50 | 86.02 | 82.27 | 85.68 | 13,784,984 | -0.47(-0.55%) |
Jan 21, 2022 | 87.96 | 87.96 | 85.32 | 86.16 | 10,118,334 | -2.15(-2.44%) |
Jan 20, 2022 | 89.37 | 90.14 | 88.30 | 88.31 | 9,101,406 | -0.08(-0.09%) |
Jan 19, 2022 | 89.83 | 90.14 | 87.87 | 88.39 | 9,431,754 | -0.63(-0.71%) |
Jan 18, 2022 | 91.67 | 91.77 | 86.58 | 89.02 | 15,885,667 | -3.25(-3.53%) |
Jan 14, 2022 | 92.27 | 0 | +2.08(+2.30%) | |||
Jan 13, 2022 | 90.21 | 91.52 | 89.69 | 90.19 | 9,444,942 | -1.39(-1.52%) |
Jan 12, 2022 | 91.13 | 91.80 | 90.18 | 91.59 | 9,005,352 | +0.88(+0.97%) |
Jan 11, 2022 | 89.21 | 90.89 | 88.60 | 90.71 | 9,325,543 | +2.18(+2.47%) |
Jan 10, 2022 | 88.35 | 89.00 | 85.94 | 88.52 | 7,061,997 | -0.09(-0.10%) |
Jan 07, 2022 | 87.46 | 89.17 | 87.03 | 88.61 | 7,603,710 | +0.97(+1.10%) |
Jan 06, 2022 | 87.81 | 88.38 | 86.40 | 87.64 | 8,221,648 | +1.38(+1.60%) |
Jan 05, 2022 | 86.93 | 87.57 | 86.25 | 86.26 | 9,906,919 | -0.63(-0.72%) |
Jan 04, 2022 | 84.06 | 87.75 | 83.84 | 86.89 | 13,324,801 | +4.06(+4.90%) |