Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.06 | 81.13 | 80.89 | 80.89 | 161,341 | -0.29(-0.35%) |
Mar 30, 2022 | 81.33 | 81.33 | 81.10 | 81.18 | 56,553 | -0.22(-0.27%) |
Mar 29, 2022 | 81.22 | 81.47 | 81.15 | 81.40 | 122,772 | +0.25(+0.31%) |
Mar 28, 2022 | 80.86 | 81.18 | 80.74 | 81.14 | 33,024 | +0.31(+0.39%) |
Mar 25, 2022 | 80.68 | 80.83 | 80.57 | 80.83 | 29,108 | +0.22(+0.28%) |
Mar 24, 2022 | 80.23 | 80.67 | 79.90 | 80.61 | 74,482 | +0.19(+0.24%) |
Mar 23, 2022 | 80.61 | 80.62 | 80.30 | 80.42 | 39,519 | -0.34(-0.42%) |
Mar 22, 2022 | 80.56 | 80.77 | 80.56 | 80.75 | 29,012 | +0.22(+0.27%) |
Mar 21, 2022 | 80.56 | 80.69 | 80.34 | 80.54 | 43,088 | +0.05(+0.06%) |
Mar 18, 2022 | 80.29 | 80.62 | 80.19 | 80.49 | 21,735 | -0.16(-0.19%) |
Mar 17, 2022 | 80.02 | 80.79 | 80.02 | 80.64 | 32,261 | +1.08(+1.36%) |
Mar 16, 2022 | 79.27 | 79.74 | 79.02 | 79.56 | 45,019 | +0.78(+0.99%) |
Mar 15, 2022 | 78.26 | 78.92 | 78.26 | 78.78 | 60,700 | +0.73(+0.93%) |
Mar 14, 2022 | 78.27 | 78.31 | 78.00 | 78.06 | 71,712 | -0.15(-0.19%) |
Mar 11, 2022 | 78.22 | 78.42 | 78.15 | 78.20 | 36,937 | -0.09(-0.11%) |
Mar 10, 2022 | 78.69 | 77.98 | 78.29 | 61,904 | -0.35(-0.45%) | |
Mar 09, 2022 | 78.32 | 78.73 | 78.32 | 78.64 | 64,713 | +0.47(+0.60%) |
Mar 08, 2022 | 78.14 | 78.40 | 77.82 | 78.18 | 95,535 | +0.03(+0.04%) |
Mar 07, 2022 | 78.56 | 78.78 | 77.91 | 78.14 | 52,426 | -0.71(-0.90%) |
Mar 04, 2022 | 79.54 | 79.54 | 78.85 | 78.85 | 37,289 | -0.76(-0.96%) |
Mar 03, 2022 | 79.67 | 79.78 | 79.58 | 79.61 | 105,765 | +0.16(+0.20%) |
Mar 02, 2022 | 79.41 | 79.72 | 79.35 | 79.46 | 77,305 | -0.12(-0.15%) |
Mar 01, 2022 | 79.87 | 79.93 | 79.35 | 79.58 | 175,910 | -0.47(-0.58%) |
Feb 28, 2022 | 79.98 | 80.21 | 79.89 | 80.04 | 185,825 | -0.05(-0.06%) |
Feb 25, 2022 | 79.96 | 80.21 | 79.97 | 80.10 | 54,380 | +0.31(+0.39%) |
Feb 24, 2022 | 79.04 | 79.83 | 79.04 | 79.79 | 130,196 | +0.18(+0.23%) |
Feb 23, 2022 | 79.97 | 80.04 | 79.60 | 79.60 | 60,972 | -0.17(-0.22%) |
Feb 22, 2022 | 79.76 | 79.98 | 79.69 | 79.78 | 30,775 | -0.19(-0.24%) |
Feb 18, 2022 | 79.97 | 0 | -0.19(-0.24%) | |||
Feb 17, 2022 | 80.32 | 80.34 | 80.02 | 80.16 | 69,780 | -0.21(-0.26%) |
Feb 16, 2022 | 80.51 | 80.51 | 80.22 | 80.36 | 58,172 | -0.17(-0.21%) |
Feb 15, 2022 | 80.60 | 80.82 | 80.49 | 80.54 | 42,765 | -0.03(-0.03%) |
Feb 14, 2022 | 80.68 | 80.81 | 80.41 | 80.56 | 45,650 | -0.34(-0.42%) |
Feb 11, 2022 | 81.04 | 81.18 | 80.78 | 80.90 | 30,783 | -0.19(-0.23%) |
Feb 10, 2022 | 81.51 | 81.51 | 80.88 | 81.09 | 131,679 | -0.28(-0.35%) |
Feb 09, 2022 | 81.31 | 81.44 | 81.31 | 81.37 | 73,465 | +0.26(+0.32%) |
Feb 08, 2022 | 81.24 | 81.34 | 81.12 | 81.12 | 58,991 | -0.06(-0.07%) |
Feb 07, 2022 | 81.06 | 81.23 | 80.83 | 81.18 | 180,265 | +0.16(+0.20%) |
Feb 04, 2022 | 81.07 | 81.18 | 80.69 | 81.01 | 47,439 | -0.12(-0.15%) |
Feb 03, 2022 | 81.21 | 81.13 | 81.13 | 61,528 | -0.34(-0.41%) | |
Feb 02, 2022 | 81.71 | 81.73 | 81.44 | 81.47 | 110,700 | -0.21(-0.26%) |
Feb 01, 2022 | 81.45 | 81.71 | 81.39 | 81.68 | 44,802 | +0.28(+0.34%) |
Jan 31, 2022 | 81.37 | 81.47 | 81.41 | 115,039 | +0.09(+0.12%) | |
Jan 28, 2022 | 81.16 | 81.36 | 81.05 | 81.31 | 56,648 | +0.02(+0.02%) |
Jan 27, 2022 | 81.59 | 81.61 | 81.23 | 81.30 | 47,507 | -0.19(-0.23%) |
Jan 26, 2022 | 81.70 | 81.83 | 81.45 | 81.49 | 102,102 | -0.09(-0.11%) |
Jan 25, 2022 | 81.49 | 81.75 | 81.46 | 81.57 | 182,571 | -0.09(-0.12%) |
Jan 24, 2022 | 81.51 | 81.74 | 81.38 | 81.67 | 156,190 | -0.16(-0.19%) |
Jan 21, 2022 | 81.70 | 82.00 | 81.70 | 81.82 | 107,288 | +0.05(+0.06%) |
Jan 20, 2022 | 82.03 | 82.08 | 81.60 | 81.77 | 210,698 | -0.23(-0.28%) |
Jan 19, 2022 | 82.25 | 82.37 | 81.98 | 82.00 | 151,819 | -0.18(-0.22%) |
Jan 18, 2022 | 82.21 | 82.21 | 82.05 | 82.18 | 167,696 | -0.14(-0.17%) |
Jan 14, 2022 | 82.32 | 0 | -0.09(-0.12%) | |||
Jan 13, 2022 | 82.43 | 82.56 | 82.33 | 82.42 | 162,308 | -0.12(-0.15%) |
Jan 12, 2022 | 82.53 | 82.63 | 82.44 | 82.54 | 50,326 | -0.04(-0.05%) |
Jan 11, 2022 | 82.51 | 82.66 | 82.43 | 82.58 | 186,377 | +0.09(+0.10%) |
Jan 10, 2022 | 82.37 | 82.71 | 82.31 | 82.49 | 628,421 | -0.01(-0.01%) |
Jan 07, 2022 | 82.43 | 82.59 | 82.43 | 82.50 | 48,989 | +0.00(+0.00%) |
Jan 06, 2022 | 82.45 | 82.71 | 82.43 | 82.50 | 106,956 | +0.17(+0.21%) |
Jan 05, 2022 | 82.54 | 82.63 | 82.33 | 82.33 | 78,208 | -0.36(-0.44%) |
Jan 04, 2022 | 82.81 | 82.81 | 82.54 | 82.69 | 78,911 | +0.01(+0.01%) |