Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.06 | 82.08 | 80.00 | 80.38 | 1,490,790 | -0.11(-0.14%) |
Mar 30, 2022 | 80.00 | 82.08 | 79.96 | 80.49 | 1,452,269 | +0.29(+0.36%) |
Mar 29, 2022 | 81.64 | 82.72 | 79.26 | 80.20 | 1,336,420 | -0.19(-0.24%) |
Mar 28, 2022 | 79.32 | 80.51 | 78.36 | 80.39 | 1,107,099 | +1.04(+1.31%) |
Mar 25, 2022 | 79.17 | 79.55 | 78.07 | 79.35 | 1,044,460 | +0.61(+0.77%) |
Mar 24, 2022 | 78.62 | 78.95 | 76.55 | 78.74 | 1,155,658 | +0.74(+0.95%) |
Mar 23, 2022 | 81.66 | 83.73 | 77.59 | 78.00 | 2,446,692 | -3.89(-4.75%) |
Mar 22, 2022 | 78.46 | 82.24 | 78.25 | 81.89 | 3,327,528 | +3.75(+4.80%) |
Mar 21, 2022 | 75.14 | 78.34 | 74.15 | 78.14 | 3,063,790 | +4.57(+6.21%) |
Mar 18, 2022 | 74.22 | 74.51 | 73.13 | 73.57 | 1,627,174 | -1.02(-1.37%) |
Mar 17, 2022 | 73.79 | 75.80 | 73.37 | 74.59 | 977,930 | +0.69(+0.93%) |
Mar 16, 2022 | 71.47 | 73.96 | 71.47 | 73.90 | 994,094 | +3.15(+4.45%) |
Mar 15, 2022 | 73.11 | 73.20 | 69.62 | 70.75 | 1,526,648 | -2.76(-3.75%) |
Mar 14, 2022 | 75.03 | 75.56 | 72.95 | 73.51 | 1,175,265 | -0.70(-0.94%) |
Mar 11, 2022 | 75.93 | 76.15 | 74.17 | 74.21 | 880,011 | -0.91(-1.21%) |
Mar 10, 2022 | 73.18 | 75.47 | 73.08 | 75.12 | 1,020,595 | +0.49(+0.66%) |
Mar 09, 2022 | 74.44 | 75.13 | 72.47 | 74.63 | 1,682,889 | +1.77(+2.43%) |
Mar 08, 2022 | 72.17 | 74.65 | 71.27 | 72.86 | 1,845,377 | +0.54(+0.75%) |
Mar 07, 2022 | 76.35 | 77.91 | 72.26 | 72.32 | 1,980,669 | -3.47(-4.58%) |
Mar 04, 2022 | 77.67 | 77.67 | 74.51 | 75.79 | 2,692,292 | -2.38(-3.04%) |
Mar 03, 2022 | 79.25 | 80.21 | 76.92 | 78.17 | 1,821,529 | -0.24(-0.31%) |
Mar 02, 2022 | 78.33 | 78.97 | 75.28 | 78.41 | 1,676,325 | +1.43(+1.86%) |
Mar 01, 2022 | 73.11 | 77.43 | 73.11 | 76.98 | 2,895,828 | +4.50(+6.21%) |
Feb 28, 2022 | 71.36 | 72.86 | 70.87 | 72.48 | 2,248,912 | +1.83(+2.59%) |
Feb 25, 2022 | 68.72 | 70.70 | 68.36 | 70.65 | 1,721,188 | +2.00(+2.91%) |
Feb 24, 2022 | 63.36 | 68.94 | 62.85 | 68.65 | 1,966,847 | +3.38(+5.18%) |
Feb 23, 2022 | 64.57 | 65.91 | 64.08 | 65.27 | 1,938,203 | +1.42(+2.22%) |
Feb 22, 2022 | 65.88 | 66.14 | 63.19 | 63.85 | 1,092,607 | -2.68(-4.03%) |
Feb 18, 2022 | 66.53 | 0 | -0.82(-1.22%) | |||
Feb 17, 2022 | 67.38 | 67.82 | 66.61 | 67.35 | 1,038,477 | -1.03(-1.51%) |
Feb 16, 2022 | 66.30 | 68.58 | 65.72 | 68.38 | 934,197 | +1.86(+2.80%) |
Feb 15, 2022 | 65.25 | 66.69 | 64.69 | 66.52 | 730,350 | +1.81(+2.80%) |
Feb 14, 2022 | 64.75 | 65.52 | 64.14 | 64.71 | 732,215 | -0.50(-0.77%) |
Feb 11, 2022 | 65.70 | 66.70 | 64.52 | 65.21 | 694,559 | +0.36(+0.56%) |
Feb 10, 2022 | 65.52 | 67.37 | 64.63 | 64.85 | 766,552 | -1.27(-1.92%) |
Feb 09, 2022 | 64.87 | 66.28 | 64.78 | 66.12 | 1,013,055 | +2.48(+3.90%) |
Feb 08, 2022 | 62.51 | 63.86 | 62.09 | 63.64 | 909,180 | +1.28(+2.05%) |
Feb 07, 2022 | 62.41 | 63.20 | 62.08 | 62.36 | 697,508 | +0.02(+0.03%) |
Feb 04, 2022 | 62.79 | 63.45 | 62.02 | 62.34 | 752,244 | +0.14(+0.23%) |
Feb 03, 2022 | 62.40 | 63.10 | 61.84 | 62.20 | 1,008,742 | -1.70(-2.66%) |
Feb 02, 2022 | 64.26 | 64.49 | 62.52 | 63.90 | 919,961 | -0.03(-0.05%) |
Feb 01, 2022 | 63.59 | 64.01 | 61.99 | 63.93 | 1,297,668 | +0.16(+0.25%) |
Jan 31, 2022 | 63.04 | 64.11 | 63.77 | 1,193,380 | +1.04(+1.66%) | |
Jan 28, 2022 | 60.48 | 62.72 | 60.18 | 62.73 | 1,084,361 | +2.14(+3.53%) |
Jan 27, 2022 | 62.52 | 63.60 | 59.91 | 60.59 | 1,312,531 | -1.08(-1.75%) |
Jan 26, 2022 | 63.00 | 64.23 | 60.88 | 61.67 | 1,141,661 | -0.29(-0.47%) |
Jan 25, 2022 | 61.49 | 62.46 | 60.33 | 61.96 | 1,220,731 | -1.40(-2.21%) |
Jan 24, 2022 | 61.41 | 63.66 | 58.92 | 63.36 | 1,693,084 | +0.63(+1.00%) |
Jan 21, 2022 | 64.17 | 64.28 | 61.18 | 62.73 | 1,679,810 | -1.92(-2.97%) |
Jan 20, 2022 | 66.96 | 67.30 | 64.52 | 64.65 | 1,359,920 | -2.09(-3.13%) |
Jan 19, 2022 | 67.11 | 67.62 | 65.87 | 66.74 | 1,650,708 | -0.39(-0.58%) |
Jan 18, 2022 | 65.04 | 67.85 | 64.28 | 67.13 | 1,438,118 | +1.43(+2.18%) |
Jan 14, 2022 | 65.70 | 0 | -0.73(-1.10%) | |||
Jan 13, 2022 | 67.33 | 68.00 | 66.20 | 66.43 | 664,955 | -0.58(-0.87%) |
Jan 12, 2022 | 67.93 | 68.16 | 65.64 | 67.01 | 687,245 | -0.10(-0.15%) |
Jan 11, 2022 | 65.93 | 67.64 | 65.13 | 67.11 | 764,496 | +1.12(+1.70%) |
Jan 10, 2022 | 65.20 | 66.70 | 64.21 | 65.99 | 1,201,425 | +0.49(+0.75%) |
Jan 07, 2022 | 64.69 | 65.80 | 63.70 | 65.50 | 1,317,169 | +0.36(+0.55%) |
Jan 06, 2022 | 68.20 | 68.30 | 65.08 | 65.14 | 1,841,241 | -2.55(-3.77%) |
Jan 05, 2022 | 70.94 | 71.39 | 67.64 | 67.69 | 1,344,473 | -3.35(-4.72%) |
Jan 04, 2022 | 70.04 | 71.72 | 69.84 | 71.04 | 1,086,204 | +1.20(+1.72%) |