Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.37 | 82.69 | 80.28 | 80.95 | 687,913 | -0.64(-0.78%) |
Mar 30, 2022 | 82.14 | 82.58 | 81.21 | 81.59 | 481,109 | -1.02(-1.23%) |
Mar 29, 2022 | 80.84 | 82.91 | 79.85 | 82.61 | 643,752 | +2.96(+3.72%) |
Mar 28, 2022 | 79.20 | 79.66 | 78.43 | 79.65 | 358,575 | +0.47(+0.59%) |
Mar 25, 2022 | 79.39 | 79.70 | 78.11 | 79.18 | 435,856 | +0.20(+0.25%) |
Mar 24, 2022 | 77.95 | 79.95 | 77.38 | 78.98 | 737,485 | +0.75(+0.96%) |
Mar 23, 2022 | 82.56 | 82.79 | 77.32 | 78.23 | 1,038,929 | -4.90(-5.89%) |
Mar 22, 2022 | 81.95 | 84.61 | 81.64 | 83.13 | 1,085,729 | +1.10(+1.34%) |
Mar 21, 2022 | 79.96 | 82.64 | 79.73 | 82.03 | 798,752 | +2.06(+2.58%) |
Mar 18, 2022 | 79.97 | 80.11 | 78.38 | 79.97 | 2,104,440 | +0.52(+0.65%) |
Mar 17, 2022 | 79.70 | 80.23 | 78.33 | 79.45 | 1,465,619 | -0.23(-0.29%) |
Mar 16, 2022 | 77.86 | 80.61 | 76.70 | 79.68 | 1,126,278 | +2.71(+3.52%) |
Mar 15, 2022 | 75.90 | 77.40 | 75.78 | 76.97 | 581,456 | +1.44(+1.91%) |
Mar 14, 2022 | 76.12 | 77.33 | 75.32 | 75.53 | 1,138,330 | +0.29(+0.39%) |
Mar 11, 2022 | 77.02 | 77.72 | 74.54 | 75.24 | 913,643 | -1.54(-2.01%) |
Mar 10, 2022 | 76.44 | 77.59 | 75.77 | 76.78 | 468,564 | -1.35(-1.73%) |
Mar 09, 2022 | 75.98 | 78.77 | 73.04 | 78.13 | 1,507,112 | +3.98(+5.37%) |
Mar 08, 2022 | 75.50 | 76.33 | 72.48 | 74.15 | 1,361,353 | -0.69(-0.92%) |
Mar 07, 2022 | 78.84 | 78.98 | 74.53 | 74.84 | 1,309,462 | -4.51(-5.68%) |
Mar 04, 2022 | 79.34 | 79.57 | 78.34 | 79.35 | 552,015 | -0.38(-0.48%) |
Mar 03, 2022 | 81.00 | 81.46 | 79.63 | 79.73 | 496,537 | -1.02(-1.26%) |
Mar 02, 2022 | 78.93 | 81.36 | 78.76 | 80.75 | 527,397 | +2.03(+2.58%) |
Mar 01, 2022 | 79.49 | 80.02 | 77.42 | 78.72 | 752,603 | -0.48(-0.61%) |
Feb 28, 2022 | 78.26 | 79.91 | 78.00 | 79.20 | 591,912 | -1.06(-1.32%) |
Feb 25, 2022 | 77.94 | 80.63 | 78.88 | 80.26 | 637,389 | +2.41(+3.10%) |
Feb 24, 2022 | 75.48 | 78.20 | 75.37 | 77.85 | 628,434 | +0.91(+1.18%) |
Feb 23, 2022 | 78.82 | 79.97 | 76.84 | 76.94 | 730,663 | -1.66(-2.11%) |
Feb 22, 2022 | 78.67 | 79.37 | 77.67 | 78.60 | 768,232 | -0.39(-0.49%) |
Feb 18, 2022 | 78.99 | 0 | -0.37(-0.47%) | |||
Feb 17, 2022 | 81.00 | 83.56 | 79.06 | 79.36 | 1,783,837 | -4.01(-4.81%) |
Feb 16, 2022 | 82.17 | 83.94 | 80.92 | 83.37 | 1,031,262 | +1.20(+1.46%) |
Feb 15, 2022 | 89.52 | 90.32 | 81.92 | 82.17 | 1,050,996 | -6.80(-7.64%) |
Feb 14, 2022 | 89.99 | 90.68 | 88.60 | 88.97 | 610,318 | -1.28(-1.42%) |
Feb 11, 2022 | 91.54 | 92.42 | 90.10 | 90.25 | 555,491 | -1.34(-1.46%) |
Feb 10, 2022 | 90.00 | 92.58 | 89.75 | 91.59 | 660,389 | -0.02(-0.02%) |
Feb 09, 2022 | 90.99 | 91.72 | 89.32 | 91.61 | 703,456 | +1.44(+1.60%) |
Feb 08, 2022 | 87.84 | 90.80 | 87.84 | 90.17 | 249,196 | +0.93(+1.04%) |
Feb 07, 2022 | 90.00 | 90.84 | 89.05 | 89.24 | 262,998 | -0.60(-0.67%) |
Feb 04, 2022 | 89.28 | 90.84 | 88.25 | 89.84 | 500,087 | -0.17(-0.19%) |
Feb 03, 2022 | 90.30 | 91.33 | 90.01 | 277,274 | -1.85(-2.01%) | |
Feb 02, 2022 | 90.45 | 92.62 | 90.30 | 91.86 | 470,754 | +1.50(+1.66%) |
Feb 01, 2022 | 91.07 | 91.07 | 87.39 | 90.36 | 434,349 | -0.20(-0.22%) |
Jan 31, 2022 | 88.73 | 90.62 | 90.56 | 473,261 | +1.90(+2.14%) | |
Jan 28, 2022 | 85.25 | 88.72 | 84.89 | 88.66 | 534,387 | +3.26(+3.82%) |
Jan 27, 2022 | 86.70 | 87.51 | 85.03 | 85.40 | 339,992 | -0.24(-0.28%) |
Jan 26, 2022 | 86.68 | 88.58 | 85.14 | 85.64 | 453,430 | -0.64(-0.74%) |
Jan 25, 2022 | 86.79 | 87.93 | 82.71 | 86.28 | 346,196 | -1.59(-1.81%) |
Jan 24, 2022 | 85.05 | 88.30 | 82.42 | 87.87 | 466,698 | +1.63(+1.89%) |
Jan 21, 2022 | 87.21 | 87.70 | 85.61 | 86.24 | 501,073 | -1.12(-1.28%) |
Jan 20, 2022 | 87.12 | 89.16 | 86.49 | 87.36 | 581,519 | +0.90(+1.04%) |
Jan 19, 2022 | 86.59 | 88.42 | 86.16 | 86.46 | 413,063 | +0.37(+0.43%) |
Jan 18, 2022 | 88.00 | 88.73 | 85.54 | 86.09 | 577,682 | -3.90(-4.33%) |
Jan 14, 2022 | 89.99 | 0 | -2.27(-2.46%) | |||
Jan 13, 2022 | 93.12 | 94.22 | 91.90 | 92.26 | 447,540 | -1.11(-1.19%) |
Jan 12, 2022 | 94.21 | 94.86 | 93.12 | 93.37 | 634,169 | -0.63(-0.67%) |
Jan 11, 2022 | 93.76 | 94.56 | 92.56 | 94.00 | 425,760 | +0.31(+0.33%) |
Jan 10, 2022 | 90.67 | 93.74 | 89.59 | 93.69 | 625,299 | +1.89(+2.06%) |
Jan 07, 2022 | 95.31 | 95.68 | 91.73 | 91.80 | 485,148 | -3.50(-3.67%) |
Jan 06, 2022 | 93.01 | 95.66 | 92.53 | 95.30 | 483,884 | +1.49(+1.59%) |
Jan 05, 2022 | 94.57 | 96.67 | 93.58 | 93.81 | 700,951 | -0.57(-0.60%) |
Jan 04, 2022 | 98.95 | 99.52 | 91.70 | 94.38 | 1,294,565 | -4.98(-5.01%) |