Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.21 | 78.64 | 76.92 | 76.95 | 29,924,820 | -1.11(-1.42%) |
Mar 30, 2022 | 77.39 | 78.28 | 77.06 | 78.06 | 23,692,612 | +1.31(+1.71%) |
Mar 29, 2022 | 75.29 | 76.86 | 74.32 | 76.75 | 29,005,584 | -0.41(-0.53%) |
Mar 28, 2022 | 77.49 | 77.62 | 76.42 | 77.16 | 23,126,392 | -2.23(-2.81%) |
Mar 25, 2022 | 77.26 | 79.65 | 77.14 | 79.38 | 24,049,894 | +1.70(+2.18%) |
Mar 24, 2022 | 77.76 | 78.87 | 77.10 | 77.69 | 21,324,732 | +0.23(+0.30%) |
Mar 23, 2022 | 77.65 | 78.52 | 77.38 | 77.46 | 29,734,928 | +1.20(+1.58%) |
Mar 22, 2022 | 76.06 | 76.59 | 75.28 | 76.25 | 24,871,590 | -0.34(-0.44%) |
Mar 21, 2022 | 74.65 | 76.88 | 74.30 | 76.59 | 35,501,032 | +3.29(+4.49%) |
Mar 18, 2022 | 73.66 | 73.97 | 72.77 | 73.30 | 44,499,048 | -0.29(-0.39%) |
Mar 17, 2022 | 72.84 | 73.75 | 71.81 | 73.59 | 36,530,972 | +1.91(+2.66%) |
Mar 16, 2022 | 72.50 | 73.25 | 71.05 | 71.68 | 40,562,460 | -0.27(-0.38%) |
Mar 15, 2022 | 73.44 | 73.77 | 71.16 | 71.95 | 51,446,152 | -4.34(-5.69%) |
Mar 14, 2022 | 77.39 | 77.75 | 75.01 | 76.29 | 40,201,528 | -2.83(-3.58%) |
Mar 11, 2022 | 78.33 | 80.34 | 78.24 | 79.12 | 37,890,276 | -0.41(-0.52%) |
Mar 10, 2022 | 78.28 | 79.83 | 77.24 | 79.53 | 47,829,976 | +2.39(+3.10%) |
Mar 09, 2022 | 78.29 | 80.66 | 76.03 | 77.14 | 70,271,512 | -4.65(-5.68%) |
Mar 08, 2022 | 82.97 | 85.26 | 79.60 | 81.79 | 77,308,112 | +0.61(+0.76%) |
Mar 07, 2022 | 79.12 | 81.28 | 78.17 | 81.17 | 59,507,388 | +2.82(+3.60%) |
Mar 04, 2022 | 75.52 | 78.52 | 75.15 | 78.35 | 45,983,520 | +2.84(+3.76%) |
Mar 03, 2022 | 74.41 | 76.19 | 74.19 | 75.51 | 32,369,922 | +0.48(+0.63%) |
Mar 02, 2022 | 75.10 | 76.54 | 74.37 | 75.03 | 47,550,692 | +1.27(+1.72%) |
Mar 01, 2022 | 73.39 | 75.14 | 72.98 | 73.77 | 42,894,572 | +0.70(+0.96%) |
Feb 28, 2022 | 71.29 | 73.54 | 71.00 | 73.07 | 34,545,724 | +0.54(+0.75%) |
Feb 25, 2022 | 71.46 | 72.67 | 71.48 | 72.53 | 30,384,294 | +1.90(+2.69%) |
Feb 24, 2022 | 73.61 | 73.64 | 68.98 | 70.63 | 49,563,140 | -0.90(-1.26%) |
Feb 23, 2022 | 71.24 | 72.18 | 70.93 | 71.53 | 27,228,042 | +0.29(+0.41%) |
Feb 22, 2022 | 74.23 | 74.34 | 70.17 | 71.24 | 38,578,584 | -0.84(-1.16%) |
Feb 18, 2022 | 72.08 | 0 | -0.81(-1.11%) | |||
Feb 17, 2022 | 73.12 | 73.72 | 72.63 | 72.89 | 25,477,728 | -0.11(-0.15%) |
Feb 16, 2022 | 73.41 | 74.29 | 72.71 | 73.00 | 23,282,354 | +0.34(+0.46%) |
Feb 15, 2022 | 71.65 | 72.85 | 71.20 | 72.67 | 26,912,210 | -0.92(-1.25%) |
Feb 14, 2022 | 74.15 | 74.39 | 71.79 | 73.59 | 37,180,168 | -1.15(-1.53%) |
Feb 11, 2022 | 73.25 | 74.84 | 72.89 | 74.73 | 45,079,204 | +1.84(+2.52%) |
Feb 10, 2022 | 73.35 | 74.24 | 72.48 | 72.90 | 30,602,036 | -0.71(-0.96%) |
Feb 09, 2022 | 74.15 | 74.57 | 73.33 | 73.61 | 43,419,900 | -0.35(-0.48%) |
Feb 08, 2022 | 75.81 | 76.02 | 73.65 | 73.96 | 37,222,156 | -1.96(-2.59%) |
Feb 07, 2022 | 74.77 | 76.56 | 74.31 | 75.92 | 37,926,848 | +0.90(+1.20%) |
Feb 04, 2022 | 74.52 | 76.05 | 74.52 | 75.02 | 34,939,584 | +1.59(+2.17%) |
Feb 03, 2022 | 73.80 | 74.01 | 72.82 | 73.43 | 30,946,394 | -0.87(-1.17%) |
Feb 02, 2022 | 73.78 | 74.47 | 72.94 | 74.29 | 35,295,968 | -0.19(-0.26%) |
Feb 01, 2022 | 70.45 | 75.11 | 70.28 | 74.49 | 66,195,428 | +4.49(+6.41%) |
Jan 31, 2022 | 69.09 | 70.42 | 70.00 | 39,141,176 | +0.63(+0.90%) | |
Jan 28, 2022 | 69.09 | 69.69 | 68.15 | 69.37 | 33,202,248 | +0.15(+0.21%) |
Jan 27, 2022 | 69.54 | 70.05 | 68.18 | 69.22 | 31,639,580 | +0.88(+1.28%) |
Jan 26, 2022 | 69.51 | 70.04 | 67.72 | 68.35 | 38,248,108 | -0.70(-1.01%) |
Jan 25, 2022 | 66.89 | 69.33 | 65.79 | 69.05 | 42,590,128 | +1.97(+2.94%) |
Jan 24, 2022 | 65.32 | 67.34 | 64.33 | 67.08 | 45,042,164 | +0.57(+0.86%) |
Jan 21, 2022 | 67.44 | 67.44 | 65.47 | 66.51 | 39,087,928 | -1.01(-1.50%) |
Jan 20, 2022 | 66.81 | 68.53 | 66.59 | 67.52 | 29,029,344 | +0.15(+0.22%) |
Jan 19, 2022 | 67.96 | 68.06 | 66.86 | 67.37 | 28,659,836 | +0.03(+0.04%) |
Jan 18, 2022 | 67.11 | 68.08 | 66.36 | 67.34 | 35,637,896 | +1.12(+1.68%) |
Jan 14, 2022 | 66.23 | 0 | +1.14(+1.76%) | |||
Jan 13, 2022 | 65.54 | 65.96 | 64.79 | 65.09 | 22,605,474 | -0.47(-0.72%) |
Jan 12, 2022 | 65.56 | 66.17 | 65.10 | 65.56 | 25,033,600 | -0.19(-0.29%) |
Jan 11, 2022 | 63.48 | 65.80 | 63.20 | 65.75 | 35,730,700 | +2.65(+4.21%) |
Jan 10, 2022 | 63.56 | 63.74 | 62.62 | 63.10 | 24,693,150 | -0.38(-0.60%) |
Jan 07, 2022 | 63.14 | 63.75 | 62.65 | 63.47 | 26,028,064 | +0.52(+0.82%) |
Jan 06, 2022 | 62.66 | 63.11 | 61.81 | 62.96 | 33,262,632 | +1.45(+2.35%) |
Jan 05, 2022 | 61.28 | 62.30 | 61.26 | 61.51 | 36,907,664 | +0.76(+1.24%) |
Jan 04, 2022 | 59.10 | 60.99 | 59.07 | 60.76 | 41,852,204 | +2.20(+3.76%) |