Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.87 | 74.87 | 72.73 | 72.77 | 7,211,302 | -2.25(-3.00%) |
Mar 30, 2022 | 77.61 | 77.68 | 74.77 | 75.02 | 6,476,811 | -3.48(-4.43%) |
Mar 29, 2022 | 76.54 | 78.93 | 76.19 | 78.50 | 7,425,704 | +3.15(+4.18%) |
Mar 28, 2022 | 74.69 | 75.45 | 73.58 | 75.35 | 5,025,415 | +0.69(+0.93%) |
Mar 25, 2022 | 75.81 | 76.00 | 74.13 | 74.66 | 4,730,734 | -0.99(-1.31%) |
Mar 24, 2022 | 75.25 | 75.76 | 74.19 | 75.65 | 3,231,252 | +0.78(+1.04%) |
Mar 23, 2022 | 76.03 | 76.47 | 74.76 | 74.87 | 5,943,022 | -1.66(-2.17%) |
Mar 22, 2022 | 75.40 | 76.81 | 75.36 | 76.53 | 4,414,532 | +1.70(+2.27%) |
Mar 21, 2022 | 76.57 | 77.01 | 74.28 | 74.83 | 5,928,381 | -1.76(-2.30%) |
Mar 18, 2022 | 75.19 | 76.65 | 75.03 | 76.59 | 5,763,444 | +0.99(+1.31%) |
Mar 17, 2022 | 74.03 | 75.76 | 73.45 | 75.60 | 5,545,940 | +1.11(+1.49%) |
Mar 16, 2022 | 72.62 | 74.71 | 72.17 | 74.49 | 9,784,082 | +2.78(+3.88%) |
Mar 15, 2022 | 69.95 | 71.85 | 69.95 | 71.71 | 6,461,937 | +2.05(+2.94%) |
Mar 14, 2022 | 70.74 | 71.54 | 69.37 | 69.66 | 6,082,795 | -0.80(-1.13%) |
Mar 11, 2022 | 72.78 | 72.82 | 70.40 | 70.46 | 7,053,934 | -1.93(-2.67%) |
Mar 10, 2022 | 71.33 | 72.48 | 70.73 | 72.40 | 5,917,332 | +0.03(+0.04%) |
Mar 09, 2022 | 72.76 | 73.32 | 72.17 | 72.37 | 4,960,337 | +1.40(+1.97%) |
Mar 08, 2022 | 69.89 | 73.37 | 69.25 | 70.97 | 9,503,181 | +1.55(+2.23%) |
Mar 07, 2022 | 72.64 | 73.19 | 69.36 | 69.42 | 13,590,062 | -3.20(-4.41%) |
Mar 04, 2022 | 73.61 | 73.89 | 71.67 | 72.63 | 7,729,717 | -1.46(-1.97%) |
Mar 03, 2022 | 75.03 | 75.30 | 73.17 | 74.09 | 6,774,628 | -0.94(-1.26%) |
Mar 02, 2022 | 72.77 | 75.62 | 72.57 | 75.03 | 7,797,088 | +2.61(+3.60%) |
Mar 01, 2022 | 74.53 | 74.80 | 71.90 | 72.43 | 9,024,008 | -1.90(-2.55%) |
Feb 28, 2022 | 73.32 | 74.85 | 73.10 | 74.32 | 9,571,868 | -0.02(-0.03%) |
Feb 25, 2022 | 72.87 | 74.43 | 72.27 | 74.34 | 7,658,581 | +1.28(+1.75%) |
Feb 24, 2022 | 67.61 | 73.30 | 67.34 | 73.06 | 10,372,170 | +2.76(+3.93%) |
Feb 23, 2022 | 72.70 | 72.82 | 70.22 | 70.30 | 8,278,676 | -1.72(-2.39%) |
Feb 22, 2022 | 74.43 | 75.29 | 71.72 | 72.02 | 9,370,218 | -2.95(-3.94%) |
Feb 18, 2022 | 74.98 | 0 | -0.59(-0.78%) | |||
Feb 17, 2022 | 77.24 | 77.65 | 75.32 | 75.56 | 4,100,529 | -2.04(-2.63%) |
Feb 16, 2022 | 78.08 | 78.38 | 76.77 | 77.60 | 4,977,824 | -0.97(-1.24%) |
Feb 15, 2022 | 76.84 | 78.71 | 76.84 | 78.57 | 4,299,397 | +2.57(+3.38%) |
Feb 14, 2022 | 76.40 | 77.11 | 75.46 | 76.00 | 4,077,808 | -0.43(-0.57%) |
Feb 11, 2022 | 78.12 | 78.61 | 76.02 | 76.44 | 6,290,428 | -1.52(-1.95%) |
Feb 10, 2022 | 78.32 | 80.40 | 77.48 | 77.96 | 5,054,593 | -1.72(-2.16%) |
Feb 09, 2022 | 78.87 | 79.78 | 78.71 | 79.68 | 3,846,640 | +1.61(+2.06%) |
Feb 08, 2022 | 75.85 | 78.43 | 75.85 | 78.07 | 4,311,890 | +2.16(+2.85%) |
Feb 07, 2022 | 76.00 | 76.99 | 75.07 | 75.91 | 3,169,625 | +0.38(+0.51%) |
Feb 04, 2022 | 75.65 | 76.21 | 73.49 | 75.52 | 10,163,579 | +0.16(+0.22%) |
Feb 03, 2022 | 76.52 | 75.11 | 75.36 | 9,904,707 | -2.03(-2.62%) | |
Feb 02, 2022 | 79.82 | 80.00 | 76.68 | 77.39 | 8,391,233 | -2.20(-2.77%) |
Feb 01, 2022 | 78.77 | 79.79 | 77.46 | 79.59 | 3,014,153 | +0.95(+1.21%) |
Jan 31, 2022 | 75.40 | 78.65 | 78.64 | 6,284,978 | +3.03(+4.01%) | |
Jan 28, 2022 | 74.74 | 75.72 | 72.81 | 75.61 | 7,786,059 | +0.71(+0.95%) |
Jan 27, 2022 | 76.36 | 77.61 | 74.60 | 74.90 | 7,274,399 | -0.66(-0.88%) |
Jan 26, 2022 | 79.09 | 79.09 | 75.29 | 75.56 | 7,396,028 | -2.07(-2.66%) |
Jan 25, 2022 | 77.36 | 78.66 | 76.28 | 77.63 | 6,661,225 | -1.30(-1.65%) |
Jan 24, 2022 | 73.29 | 79.18 | 72.76 | 78.93 | 11,927,227 | +4.47(+6.01%) |
Jan 21, 2022 | 75.05 | 76.26 | 73.65 | 74.46 | 8,253,034 | -1.12(-1.48%) |
Jan 20, 2022 | 78.64 | 80.14 | 75.34 | 75.57 | 5,070,896 | -2.62(-3.35%) |
Jan 19, 2022 | 79.14 | 79.86 | 78.15 | 78.19 | 4,363,833 | -0.58(-0.73%) |
Jan 18, 2022 | 79.57 | 79.91 | 78.42 | 78.77 | 5,008,993 | -1.70(-2.12%) |
Jan 14, 2022 | 80.47 | 0 | -1.72(-2.10%) | |||
Jan 13, 2022 | 83.44 | 83.87 | 81.99 | 82.19 | 4,169,175 | -0.72(-0.87%) |
Jan 12, 2022 | 84.30 | 84.84 | 82.18 | 82.91 | 3,646,621 | -0.97(-1.16%) |
Jan 11, 2022 | 82.64 | 84.13 | 81.95 | 83.89 | 4,182,740 | +1.39(+1.68%) |
Jan 10, 2022 | 82.96 | 83.23 | 79.81 | 82.50 | 5,503,768 | -1.39(-1.65%) |
Jan 07, 2022 | 84.92 | 85.80 | 83.60 | 83.89 | 2,793,527 | -1.07(-1.26%) |
Jan 06, 2022 | 84.53 | 85.79 | 83.22 | 84.95 | 4,832,210 | +0.54(+0.64%) |
Jan 05, 2022 | 87.39 | 87.85 | 84.38 | 84.41 | 2,549,011 | -2.94(-3.37%) |
Jan 04, 2022 | 88.17 | 88.73 | 86.69 | 87.36 | 3,637,500 | -0.76(-0.86%) |