Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.87 | 83.84 | 81.61 | 82.29 | 171,124 | -0.91(-1.09%) |
Mar 30, 2022 | 83.87 | 84.58 | 83.04 | 83.20 | 137,063 | -0.73(-0.87%) |
Mar 29, 2022 | 84.27 | 85.79 | 83.71 | 83.93 | 290,482 | +0.66(+0.80%) |
Mar 28, 2022 | 84.86 | 84.86 | 82.67 | 83.27 | 137,365 | -2.10(-2.46%) |
Mar 25, 2022 | 83.97 | 85.69 | 83.97 | 85.36 | 145,862 | +1.03(+1.23%) |
Mar 24, 2022 | 83.64 | 84.33 | 82.36 | 84.33 | 195,230 | +1.37(+1.65%) |
Mar 23, 2022 | 83.82 | 84.33 | 82.76 | 82.96 | 182,760 | -1.70(-2.01%) |
Mar 22, 2022 | 85.36 | 86.09 | 84.17 | 84.66 | 159,735 | +0.07(+0.08%) |
Mar 21, 2022 | 84.36 | 85.49 | 83.82 | 84.59 | 144,543 | -0.30(-0.36%) |
Mar 18, 2022 | 84.44 | 84.99 | 83.19 | 84.90 | 246,438 | +0.22(+0.27%) |
Mar 17, 2022 | 83.72 | 85.20 | 83.72 | 84.67 | 84,246 | +0.10(+0.12%) |
Mar 16, 2022 | 84.05 | 85.11 | 82.98 | 84.57 | 102,912 | +1.48(+1.78%) |
Mar 15, 2022 | 83.45 | 83.74 | 81.84 | 83.09 | 111,818 | +0.30(+0.36%) |
Mar 14, 2022 | 82.29 | 83.21 | 81.36 | 82.79 | 149,049 | +0.92(+1.13%) |
Mar 11, 2022 | 81.49 | 82.43 | 81.43 | 81.87 | 120,398 | +0.81(+1.00%) |
Mar 10, 2022 | 80.39 | 81.41 | 79.75 | 81.06 | 93,310 | -0.70(-0.86%) |
Mar 09, 2022 | 82.35 | 82.70 | 81.26 | 81.76 | 220,807 | +1.15(+1.43%) |
Mar 08, 2022 | 81.72 | 83.07 | 80.52 | 80.61 | 168,513 | -0.56(-0.70%) |
Mar 07, 2022 | 83.31 | 83.95 | 80.78 | 81.18 | 251,860 | -2.00(-2.40%) |
Mar 04, 2022 | 82.79 | 83.63 | 82.01 | 83.17 | 174,045 | -0.86(-1.02%) |
Mar 03, 2022 | 84.53 | 84.61 | 83.02 | 84.03 | 107,621 | -0.46(-0.54%) |
Mar 02, 2022 | 82.09 | 84.89 | 82.09 | 84.49 | 174,823 | +3.34(+4.12%) |
Mar 01, 2022 | 85.29 | 85.38 | 79.68 | 81.15 | 220,995 | -4.35(-5.09%) |
Feb 28, 2022 | 83.26 | 85.62 | 82.53 | 85.50 | 213,548 | +1.77(+2.12%) |
Feb 25, 2022 | 83.19 | 84.36 | 82.56 | 83.73 | 206,138 | +0.98(+1.19%) |
Feb 24, 2022 | 80.74 | 83.06 | 80.36 | 82.74 | 165,860 | +0.29(+0.35%) |
Feb 23, 2022 | 84.11 | 84.11 | 82.17 | 82.45 | 117,367 | -0.82(-0.98%) |
Feb 22, 2022 | 84.10 | 84.70 | 82.68 | 83.27 | 191,315 | -2.98(-3.45%) |
Feb 18, 2022 | 86.25 | 0 | +0.09(+0.10%) | |||
Feb 17, 2022 | 85.69 | 86.77 | 84.85 | 86.16 | 132,004 | -0.65(-0.75%) |
Feb 16, 2022 | 84.20 | 87.96 | 82.62 | 86.81 | 339,631 | -2.03(-2.28%) |
Feb 15, 2022 | 86.53 | 88.84 | 86.53 | 88.84 | 249,516 | +2.52(+2.92%) |
Feb 14, 2022 | 85.64 | 86.63 | 85.06 | 86.32 | 174,937 | +0.77(+0.90%) |
Feb 11, 2022 | 85.88 | 86.23 | 84.53 | 85.55 | 127,379 | -0.06(-0.07%) |
Feb 10, 2022 | 84.61 | 86.63 | 84.61 | 85.61 | 190,755 | -0.55(-0.63%) |
Feb 09, 2022 | 85.67 | 86.39 | 85.66 | 86.15 | 106,780 | +0.94(+1.11%) |
Feb 08, 2022 | 83.79 | 85.31 | 83.78 | 85.21 | 157,574 | +1.83(+2.20%) |
Feb 07, 2022 | 82.25 | 83.96 | 81.68 | 83.38 | 168,845 | +0.76(+0.92%) |
Feb 04, 2022 | 81.58 | 83.09 | 80.33 | 82.62 | 139,298 | +0.43(+0.52%) |
Feb 03, 2022 | 82.11 | 82.19 | 186,238 | -0.62(-0.75%) | ||
Feb 02, 2022 | 82.31 | 83.40 | 81.27 | 82.81 | 233,353 | +0.09(+0.11%) |
Feb 01, 2022 | 81.04 | 82.76 | 80.72 | 82.72 | 190,710 | +1.23(+1.51%) |
Jan 31, 2022 | 78.67 | 81.50 | 81.50 | 128,155 | +1.99(+2.50%) | |
Jan 28, 2022 | 78.66 | 79.62 | 76.62 | 79.51 | 217,985 | +0.81(+1.03%) |
Jan 27, 2022 | 80.44 | 81.31 | 78.35 | 78.70 | 98,789 | -1.24(-1.55%) |
Jan 26, 2022 | 82.32 | 84.04 | 79.43 | 79.94 | 171,143 | -1.23(-1.51%) |
Jan 25, 2022 | 81.25 | 81.81 | 78.77 | 81.17 | 149,317 | -1.06(-1.29%) |
Jan 24, 2022 | 79.89 | 82.86 | 78.76 | 82.23 | 229,563 | +1.05(+1.30%) |
Jan 21, 2022 | 82.00 | 83.63 | 80.75 | 81.18 | 232,240 | -0.81(-0.99%) |
Jan 20, 2022 | 83.19 | 84.96 | 81.68 | 81.98 | 199,651 | -1.12(-1.35%) |
Jan 19, 2022 | 84.39 | 85.05 | 82.84 | 83.10 | 93,637 | -1.39(-1.65%) |
Jan 18, 2022 | 85.76 | 86.47 | 84.08 | 84.50 | 104,148 | -2.05(-2.37%) |
Jan 14, 2022 | 86.55 | 0 | +0.47(+0.54%) | |||
Jan 13, 2022 | 84.91 | 87.24 | 84.91 | 86.08 | 67,726 | +1.06(+1.25%) |
Jan 12, 2022 | 86.05 | 86.55 | 84.61 | 85.02 | 114,868 | -0.32(-0.38%) |
Jan 11, 2022 | 86.91 | 86.91 | 85.17 | 85.34 | 131,880 | -1.48(-1.70%) |
Jan 10, 2022 | 86.64 | 86.92 | 85.32 | 86.82 | 126,589 | -0.19(-0.22%) |
Jan 07, 2022 | 87.15 | 89.11 | 86.78 | 87.02 | 192,013 | +0.87(+1.01%) |
Jan 06, 2022 | 85.84 | 86.74 | 85.25 | 86.15 | 106,270 | +0.89(+1.04%) |
Jan 05, 2022 | 87.53 | 87.63 | 85.04 | 85.27 | 138,428 | -1.75(-2.01%) |
Jan 04, 2022 | 87.62 | 88.09 | 86.80 | 87.02 | 119,258 | -0.11(-0.12%) |