Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.00 | 77.20 | 76.92 | 76.94 | 60,027 | +0.00(+0.00%) |
Mar 30, 2022 | 76.82 | 77.02 | 76.80 | 76.94 | 79,485 | +0.69(+0.90%) |
Mar 29, 2022 | 76.34 | 76.74 | 76.22 | 76.25 | 46,676 | +0.57(+0.75%) |
Mar 28, 2022 | 75.74 | 76.03 | 75.63 | 75.69 | 77,699 | -1.03(-1.35%) |
Mar 25, 2022 | 76.78 | 76.93 | 76.69 | 76.72 | 39,887 | +0.08(+0.10%) |
Mar 24, 2022 | 76.95 | 76.95 | 76.59 | 76.64 | 42,974 | -0.78(-1.00%) |
Mar 23, 2022 | 77.72 | 77.72 | 77.39 | 77.42 | 32,470 | -0.18(-0.23%) |
Mar 22, 2022 | 77.78 | 77.81 | 77.60 | 77.60 | 59,919 | -0.88(-1.12%) |
Mar 21, 2022 | 78.69 | 78.70 | 78.48 | 78.48 | 81,168 | -0.24(-0.30%) |
Mar 18, 2022 | 78.57 | 78.74 | 78.54 | 78.72 | 30,451 | -0.27(-0.34%) |
Mar 17, 2022 | 78.94 | 79.18 | 78.89 | 78.99 | 19,186 | -0.05(-0.06%) |
Mar 16, 2022 | 79.30 | 79.30 | 78.71 | 79.04 | 46,048 | -0.24(-0.30%) |
Mar 15, 2022 | 79.35 | 79.49 | 79.19 | 79.28 | 14,742 | -0.06(-0.08%) |
Mar 14, 2022 | 79.44 | 79.54 | 79.33 | 79.34 | 62,971 | -0.66(-0.82%) |
Mar 11, 2022 | 80.18 | 80.22 | 79.89 | 80.00 | 40,751 | -0.78(-0.97%) |
Mar 10, 2022 | 80.78 | 80.84 | 80.69 | 80.78 | 17,477 | -0.19(-0.24%) |
Mar 09, 2022 | 81.00 | 81.03 | 80.91 | 80.97 | 14,755 | -0.07(-0.08%) |
Mar 08, 2022 | 81.02 | 81.22 | 81.02 | 81.04 | 24,404 | -0.31(-0.38%) |
Mar 07, 2022 | 81.41 | 81.41 | 81.20 | 81.35 | 25,283 | -0.33(-0.40%) |
Mar 04, 2022 | 81.21 | 81.76 | 81.21 | 81.68 | 26,758 | +0.48(+0.59%) |
Mar 03, 2022 | 81.10 | 81.26 | 81.05 | 81.20 | 73,669 | +0.02(+0.02%) |
Mar 02, 2022 | 81.23 | 81.23 | 81.05 | 81.18 | 35,453 | -0.50(-0.61%) |
Mar 01, 2022 | 81.62 | 81.75 | 81.59 | 81.68 | 37,704 | +0.12(+0.14%) |
Feb 28, 2022 | 81.27 | 81.62 | 81.27 | 81.56 | 162,698 | +0.42(+0.51%) |
Feb 25, 2022 | 81.16 | 81.17 | 81.02 | 81.15 | 5,470 | +0.01(+0.01%) |
Feb 24, 2022 | 81.59 | 81.59 | 81.06 | 81.14 | 78,020 | -0.39(-0.48%) |
Feb 23, 2022 | 81.42 | 81.57 | 81.39 | 81.53 | 22,791 | +0.08(+0.10%) |
Feb 22, 2022 | 81.40 | 81.61 | 81.35 | 81.45 | 34,838 | +0.02(+0.02%) |
Feb 18, 2022 | 81.43 | 0 | -0.18(-0.22%) | |||
Feb 17, 2022 | 81.60 | 81.61 | 81.48 | 81.61 | 23,743 | +0.41(+0.50%) |
Feb 16, 2022 | 81.21 | 81.25 | 81.13 | 81.20 | 23,122 | +0.10(+0.13%) |
Feb 15, 2022 | 81.04 | 81.11 | 81.01 | 81.10 | 10,360 | +0.03(+0.03%) |
Feb 14, 2022 | 81.15 | 81.26 | 81.07 | 81.07 | 11,340 | -0.24(-0.30%) |
Feb 11, 2022 | 80.91 | 81.48 | 80.87 | 81.31 | 17,777 | +0.53(+0.66%) |
Feb 10, 2022 | 80.69 | 80.97 | 80.62 | 80.78 | 49,643 | -0.43(-0.53%) |
Feb 09, 2022 | 81.23 | 81.28 | 81.16 | 81.21 | 5,272 | +0.00(+0.00%) |
Feb 08, 2022 | 81.23 | 81.23 | 81.12 | 81.21 | 24,982 | -0.28(-0.34%) |
Feb 07, 2022 | 81.51 | 81.57 | 81.46 | 81.49 | 7,216 | +0.07(+0.09%) |
Feb 04, 2022 | 81.39 | 81.43 | 81.27 | 81.42 | 21,759 | -0.16(-0.20%) |
Feb 03, 2022 | 81.68 | 81.56 | 81.58 | 32,165 | -0.38(-0.46%) | |
Feb 02, 2022 | 82.00 | 82.12 | 81.95 | 81.96 | 10,615 | +0.21(+0.25%) |
Feb 01, 2022 | 81.76 | 81.79 | 81.63 | 81.75 | 42,501 | +0.31(+0.38%) |
Jan 31, 2022 | 81.30 | 81.58 | 81.44 | 191,962 | +0.07(+0.09%) | |
Jan 28, 2022 | 81.37 | 81.48 | 81.29 | 81.37 | 118,015 | +0.07(+0.09%) |
Jan 27, 2022 | 81.29 | 81.45 | 81.24 | 81.30 | 48,272 | -0.55(-0.67%) |
Jan 26, 2022 | 82.06 | 82.12 | 81.85 | 81.85 | 55,574 | -0.55(-0.67%) |
Jan 25, 2022 | 82.36 | 82.43 | 82.35 | 82.40 | 36,067 | +0.06(+0.07%) |
Jan 24, 2022 | 82.51 | 82.55 | 82.30 | 82.34 | 46,824 | -0.23(-0.28%) |
Jan 21, 2022 | 82.52 | 82.58 | 82.42 | 82.57 | 58,916 | +0.42(+0.51%) |
Jan 20, 2022 | 82.19 | 82.31 | 82.12 | 82.15 | 78,931 | +0.06(+0.07%) |
Jan 19, 2022 | 81.96 | 82.18 | 81.96 | 82.09 | 35,353 | +0.20(+0.24%) |
Jan 18, 2022 | 81.92 | 81.95 | 81.86 | 81.89 | 19,966 | -0.26(-0.32%) |
Jan 14, 2022 | 82.15 | 0 | -0.05(-0.06%) | |||
Jan 13, 2022 | 82.13 | 82.30 | 82.06 | 82.20 | 71,929 | +0.29(+0.35%) |
Jan 12, 2022 | 81.50 | 82.04 | 81.50 | 81.91 | 20,741 | +0.47(+0.58%) |
Jan 11, 2022 | 81.17 | 81.44 | 81.17 | 81.44 | 36,052 | +0.00(+0.00%) |
Jan 10, 2022 | 81.35 | 81.57 | 81.35 | 81.44 | 56,012 | +0.22(+0.27%) |
Jan 07, 2022 | 81.08 | 81.27 | 81.06 | 81.22 | 356,532 | +0.25(+0.31%) |
Jan 06, 2022 | 81.01 | 81.11 | 80.94 | 80.97 | 24,108 | +0.14(+0.17%) |
Jan 05, 2022 | 81.07 | 81.10 | 80.80 | 80.83 | 24,277 | +0.00(+0.00%) |
Jan 04, 2022 | 80.71 | 80.85 | 80.67 | 80.83 | 71,455 | -0.47(-0.58%) |