Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 83.75 | 84.89 | 82.45 | 82.85 | 399,433 | -1.22(-1.45%) |
Mar 30, 2022 | 84.01 | 86.16 | 83.18 | 84.07 | 380,369 | -0.45(-0.53%) |
Mar 29, 2022 | 80.18 | 84.86 | 80.18 | 84.52 | 496,723 | +5.02(+6.31%) |
Mar 28, 2022 | 80.21 | 81.34 | 76.49 | 79.50 | 340,719 | -0.62(-0.77%) |
Mar 25, 2022 | 82.49 | 82.71 | 78.07 | 80.12 | 304,477 | -2.03(-2.47%) |
Mar 24, 2022 | 82.10 | 83.58 | 79.44 | 82.15 | 324,885 | +0.57(+0.70%) |
Mar 23, 2022 | 82.33 | 84.41 | 79.36 | 81.58 | 780,598 | -2.57(-3.05%) |
Mar 22, 2022 | 78.07 | 85.73 | 78.07 | 84.15 | 986,014 | +5.62(+7.16%) |
Mar 21, 2022 | 79.46 | 80.70 | 76.65 | 78.53 | 569,555 | -1.50(-1.87%) |
Mar 18, 2022 | 75.82 | 80.85 | 75.82 | 80.03 | 1,030,302 | +3.25(+4.23%) |
Mar 17, 2022 | 71.05 | 76.83 | 70.50 | 76.78 | 856,551 | +5.18(+7.23%) |
Mar 16, 2022 | 66.66 | 71.73 | 66.56 | 71.60 | 665,276 | +6.69(+10.31%) |
Mar 15, 2022 | 62.30 | 65.49 | 61.82 | 64.91 | 584,300 | +2.91(+4.69%) |
Mar 14, 2022 | 65.56 | 68.21 | 61.13 | 62.00 | 846,467 | -4.08(-6.17%) |
Mar 11, 2022 | 70.55 | 70.62 | 65.45 | 66.08 | 593,720 | -3.82(-5.46%) |
Mar 10, 2022 | 72.74 | 72.74 | 68.78 | 69.90 | 414,610 | -1.68(-2.35%) |
Mar 09, 2022 | 71.19 | 74.56 | 70.70 | 71.58 | 428,722 | +1.88(+2.70%) |
Mar 08, 2022 | 68.25 | 72.38 | 66.86 | 69.70 | 537,740 | +0.20(+0.29%) |
Mar 07, 2022 | 69.55 | 71.77 | 67.27 | 69.50 | 710,184 | +0.04(+0.06%) |
Mar 04, 2022 | 73.34 | 75.99 | 68.76 | 69.46 | 675,066 | -4.61(-6.22%) |
Mar 03, 2022 | 77.25 | 77.44 | 73.05 | 74.07 | 420,920 | -2.67(-3.48%) |
Mar 02, 2022 | 80.53 | 80.73 | 75.18 | 76.74 | 536,793 | -3.85(-4.78%) |
Mar 01, 2022 | 81.31 | 83.09 | 79.76 | 80.59 | 434,230 | -1.27(-1.55%) |
Feb 28, 2022 | 80.27 | 83.30 | 79.00 | 81.86 | 654,638 | +1.53(+1.90%) |
Feb 25, 2022 | 77.53 | 80.33 | 74.41 | 80.33 | 612,428 | +2.44(+3.13%) |
Feb 24, 2022 | 63.47 | 77.97 | 62.60 | 77.89 | 979,877 | +4.93(+6.76%) |
Feb 23, 2022 | 78.11 | 78.89 | 72.69 | 72.96 | 665,371 | -4.83(-6.21%) |
Feb 22, 2022 | 74.95 | 79.72 | 74.32 | 77.79 | 509,160 | +1.79(+2.36%) |
Feb 18, 2022 | 76.00 | 0 | -2.63(-3.34%) | |||
Feb 17, 2022 | 81.94 | 82.13 | 78.07 | 78.63 | 735,055 | -4.28(-5.16%) |
Feb 16, 2022 | 83.15 | 83.46 | 80.24 | 82.91 | 444,766 | -1.49(-1.77%) |
Feb 15, 2022 | 80.37 | 84.84 | 80.32 | 84.40 | 714,350 | +5.52(+7.00%) |
Feb 14, 2022 | 77.79 | 80.39 | 77.54 | 78.88 | 563,746 | +0.42(+0.54%) |
Feb 11, 2022 | 78.38 | 80.85 | 76.84 | 78.46 | 669,625 | +0.35(+0.45%) |
Feb 10, 2022 | 79.08 | 82.52 | 77.25 | 78.11 | 560,761 | -3.21(-3.95%) |
Feb 09, 2022 | 77.18 | 81.32 | 75.03 | 81.32 | 745,785 | +6.02(+7.99%) |
Feb 08, 2022 | 73.49 | 76.28 | 72.37 | 75.30 | 713,453 | +2.60(+3.58%) |
Feb 07, 2022 | 71.29 | 75.25 | 70.76 | 72.70 | 616,237 | +1.46(+2.05%) |
Feb 04, 2022 | 69.60 | 71.91 | 68.72 | 71.24 | 749,071 | +1.92(+2.77%) |
Feb 03, 2022 | 70.79 | 68.65 | 69.32 | 703,870 | -4.43(-6.01%) | |
Feb 02, 2022 | 73.34 | 74.15 | 71.57 | 73.75 | 822,961 | +1.96(+2.73%) |
Feb 01, 2022 | 69.34 | 71.90 | 67.44 | 71.79 | 624,679 | +8.85(+14.06%) |
Jan 28, 2022 | 60.49 | 63.31 | 59.90 | 62.94 | 826,909 | +2.79(+4.64%) |
Jan 27, 2022 | 63.91 | 65.15 | 59.57 | 60.15 | 702,209 | -2.84(-4.51%) |
Jan 26, 2022 | 66.55 | 68.10 | 62.76 | 62.99 | 878,233 | -1.42(-2.20%) |
Jan 25, 2022 | 67.51 | 69.32 | 64.03 | 64.41 | 1,002,709 | -4.53(-6.57%) |
Jan 24, 2022 | 65.06 | 69.14 | 62.91 | 68.94 | 907,271 | +1.76(+2.62%) |
Jan 21, 2022 | 69.31 | 71.32 | 65.92 | 67.18 | 753,002 | -2.92(-4.17%) |
Jan 20, 2022 | 68.19 | 72.67 | 67.97 | 70.10 | 1,626,557 | +5.92(+9.22%) |
Jan 19, 2022 | 64.94 | 66.15 | 63.35 | 64.18 | 598,163 | -0.23(-0.36%) |
Jan 18, 2022 | 68.00 | 69.29 | 64.30 | 64.41 | 776,622 | -4.71(-6.81%) |
Jan 14, 2022 | 69.12 | 0 | -0.60(-0.86%) | |||
Jan 13, 2022 | 72.73 | 72.94 | 69.40 | 69.72 | 848,243 | -2.92(-4.02%) |
Jan 12, 2022 | 70.96 | 73.85 | 70.22 | 72.64 | 1,159,837 | +4.27(+6.25%) |
Jan 11, 2022 | 65.90 | 69.96 | 65.59 | 68.37 | 808,466 | +2.74(+4.17%) |
Jan 10, 2022 | 66.00 | 66.00 | 60.57 | 65.63 | 2,048,892 | -0.62(-0.94%) |
Jan 07, 2022 | 69.26 | 70.54 | 66.06 | 66.25 | 653,260 | -3.12(-4.50%) |
Jan 06, 2022 | 71.03 | 72.80 | 69.14 | 69.37 | 883,559 | -2.88(-3.99%) |
Jan 05, 2022 | 75.38 | 76.59 | 71.69 | 72.25 | 987,294 | -3.41(-4.51%) |
Jan 04, 2022 | 80.10 | 80.73 | 74.72 | 75.66 | 523,740 | -4.44(-5.54%) |