Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 88.46 | 90.52 | 88.46 | 89.52 | 510,309 | +0.66(+0.74%) |
Mar 30, 2022 | 88.49 | 89.11 | 87.44 | 88.87 | 215,041 | +0.49(+0.56%) |
Mar 29, 2022 | 87.01 | 88.96 | 86.75 | 88.37 | 221,522 | +1.86(+2.15%) |
Mar 28, 2022 | 85.83 | 86.69 | 85.83 | 86.52 | 106,381 | +0.53(+0.61%) |
Mar 25, 2022 | 85.54 | 86.20 | 84.89 | 85.99 | 173,867 | +1.07(+1.26%) |
Mar 24, 2022 | 84.68 | 85.26 | 83.56 | 84.91 | 182,522 | +0.30(+0.35%) |
Mar 23, 2022 | 86.58 | 86.58 | 83.97 | 84.62 | 171,566 | -2.09(-2.41%) |
Mar 22, 2022 | 86.97 | 87.22 | 86.29 | 86.70 | 133,263 | -0.11(-0.13%) |
Mar 21, 2022 | 86.25 | 88.15 | 86.25 | 86.81 | 176,675 | +0.32(+0.37%) |
Mar 18, 2022 | 87.44 | 87.57 | 85.74 | 86.50 | 389,854 | -0.79(-0.90%) |
Mar 17, 2022 | 85.48 | 87.34 | 85.01 | 87.28 | 182,611 | +1.29(+1.50%) |
Mar 16, 2022 | 84.63 | 86.18 | 83.43 | 85.99 | 220,204 | +1.86(+2.21%) |
Mar 15, 2022 | 83.40 | 84.70 | 82.72 | 84.13 | 217,182 | +1.02(+1.23%) |
Mar 14, 2022 | 84.33 | 85.09 | 82.70 | 83.11 | 190,206 | -1.20(-1.43%) |
Mar 11, 2022 | 85.52 | 85.75 | 84.24 | 84.31 | 183,499 | -1.16(-1.36%) |
Mar 10, 2022 | 86.18 | 86.18 | 84.20 | 85.47 | 156,647 | -1.46(-1.68%) |
Mar 09, 2022 | 88.28 | 88.28 | 86.24 | 86.93 | 298,402 | +0.02(+0.02%) |
Mar 08, 2022 | 85.48 | 87.91 | 85.11 | 86.91 | 228,911 | +1.44(+1.69%) |
Mar 07, 2022 | 85.42 | 86.37 | 84.19 | 85.47 | 233,421 | +0.60(+0.70%) |
Mar 04, 2022 | 83.96 | 85.26 | 83.14 | 84.88 | 119,991 | +0.41(+0.48%) |
Mar 03, 2022 | 84.49 | 85.42 | 83.61 | 84.47 | 225,493 | +0.48(+0.57%) |
Mar 02, 2022 | 83.03 | 84.25 | 82.59 | 83.99 | 218,924 | +1.63(+1.98%) |
Mar 01, 2022 | 83.07 | 83.68 | 80.81 | 82.36 | 275,483 | -1.17(-1.40%) |
Feb 28, 2022 | 80.64 | 84.06 | 80.64 | 83.53 | 243,212 | +1.84(+2.25%) |
Feb 25, 2022 | 79.07 | 81.94 | 79.51 | 81.69 | 159,480 | +2.66(+3.37%) |
Feb 24, 2022 | 75.44 | 79.30 | 75.44 | 79.03 | 146,309 | +1.75(+2.26%) |
Feb 23, 2022 | 78.57 | 79.13 | 77.05 | 77.28 | 139,765 | -1.20(-1.53%) |
Feb 22, 2022 | 78.61 | 79.72 | 77.75 | 78.48 | 166,828 | -0.83(-1.04%) |
Feb 18, 2022 | 79.31 | 0 | -0.13(-0.16%) | |||
Feb 17, 2022 | 79.64 | 80.42 | 78.86 | 79.44 | 171,183 | -1.02(-1.27%) |
Feb 16, 2022 | 79.52 | 80.58 | 78.27 | 80.46 | 145,173 | +0.38(+0.47%) |
Feb 15, 2022 | 77.62 | 80.38 | 77.31 | 80.08 | 178,104 | +2.98(+3.87%) |
Feb 14, 2022 | 77.41 | 78.97 | 76.27 | 77.10 | 280,848 | -0.48(-0.61%) |
Feb 11, 2022 | 79.08 | 79.34 | 76.65 | 77.58 | 237,196 | -0.92(-1.18%) |
Feb 10, 2022 | 75.54 | 80.50 | 74.48 | 78.50 | 541,640 | +3.97(+5.32%) |
Feb 09, 2022 | 73.22 | 75.01 | 72.93 | 74.54 | 209,779 | +1.81(+2.49%) |
Feb 08, 2022 | 71.06 | 73.21 | 70.23 | 72.73 | 172,238 | +2.20(+3.11%) |
Feb 07, 2022 | 72.13 | 72.77 | 70.30 | 70.53 | 216,256 | -1.92(-2.65%) |
Feb 04, 2022 | 72.94 | 73.06 | 70.16 | 72.45 | 181,603 | -0.54(-0.74%) |
Feb 03, 2022 | 73.47 | 71.89 | 72.99 | 218,118 | -0.88(-1.20%) | |
Feb 02, 2022 | 74.59 | 75.03 | 73.06 | 73.87 | 231,201 | -0.25(-0.34%) |
Feb 01, 2022 | 74.70 | 75.53 | 73.06 | 74.12 | 342,805 | -0.85(-1.14%) |
Jan 31, 2022 | 73.05 | 75.13 | 74.98 | 306,853 | +1.43(+1.95%) | |
Jan 28, 2022 | 72.79 | 73.55 | 71.58 | 73.54 | 306,309 | +0.58(+0.79%) |
Jan 27, 2022 | 72.94 | 74.13 | 72.10 | 72.97 | 292,875 | -0.59(-0.80%) |
Jan 26, 2022 | 75.45 | 76.64 | 73.44 | 73.55 | 283,924 | -1.11(-1.49%) |
Jan 25, 2022 | 76.26 | 76.26 | 73.67 | 74.67 | 324,593 | -1.87(-2.44%) |
Jan 24, 2022 | 74.11 | 76.79 | 73.19 | 76.54 | 508,946 | +1.47(+1.96%) |
Jan 21, 2022 | 75.43 | 77.53 | 74.10 | 75.06 | 191,396 | -0.37(-0.49%) |
Jan 20, 2022 | 75.58 | 78.48 | 75.12 | 75.43 | 121,873 | -0.11(-0.14%) |
Jan 19, 2022 | 77.45 | 78.31 | 75.20 | 75.54 | 173,679 | -1.38(-1.80%) |
Jan 18, 2022 | 79.44 | 80.19 | 76.50 | 76.92 | 195,476 | -3.02(-3.78%) |
Jan 14, 2022 | 79.94 | 0 | +0.15(+0.19%) | |||
Jan 13, 2022 | 78.32 | 80.96 | 77.48 | 79.80 | 134,466 | +1.86(+2.39%) |
Jan 12, 2022 | 80.45 | 80.59 | 77.74 | 77.94 | 178,738 | -2.21(-2.75%) |
Jan 11, 2022 | 80.39 | 81.31 | 79.34 | 80.14 | 165,169 | -0.36(-0.44%) |
Jan 10, 2022 | 79.11 | 80.69 | 77.49 | 80.50 | 173,829 | +0.70(+0.87%) |
Jan 07, 2022 | 81.25 | 82.50 | 79.79 | 79.81 | 181,180 | -1.47(-1.81%) |
Jan 06, 2022 | 82.10 | 83.26 | 81.09 | 81.28 | 197,842 | -1.29(-1.56%) |
Jan 05, 2022 | 83.88 | 84.98 | 82.46 | 82.57 | 184,583 | -0.79(-0.94%) |
Jan 04, 2022 | 84.83 | 86.18 | 82.38 | 83.35 | 174,581 | -1.43(-1.68%) |