Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 84.22 | 86.02 | 83.96 | 85.52 | 4,185,456 | +0.91(+1.08%) |
Mar 30, 2022 | 83.69 | 85.08 | 83.69 | 84.61 | 3,427,811 | +1.38(+1.66%) |
Mar 29, 2022 | 85.27 | 85.55 | 81.16 | 83.22 | 10,057,346 | -4.27(-4.88%) |
Mar 28, 2022 | 88.09 | 88.21 | 86.76 | 87.50 | 4,141,686 | -1.08(-1.22%) |
Mar 25, 2022 | 85.64 | 88.59 | 85.61 | 88.58 | 5,067,200 | +2.90(+3.38%) |
Mar 24, 2022 | 84.80 | 86.31 | 84.55 | 85.68 | 5,496,959 | +1.27(+1.50%) |
Mar 23, 2022 | 83.37 | 84.82 | 82.82 | 84.41 | 7,656,225 | +1.45(+1.75%) |
Mar 22, 2022 | 82.90 | 83.19 | 82.03 | 82.96 | 3,402,767 | +0.38(+0.46%) |
Mar 21, 2022 | 80.84 | 82.90 | 80.78 | 82.58 | 5,010,690 | +3.01(+3.79%) |
Mar 18, 2022 | 79.31 | 79.62 | 77.90 | 79.57 | 9,733,787 | +0.19(+0.24%) |
Mar 17, 2022 | 77.46 | 79.40 | 77.46 | 79.38 | 3,726,521 | +2.21(+2.86%) |
Mar 16, 2022 | 78.54 | 78.54 | 75.81 | 77.17 | 5,265,523 | -1.29(-1.64%) |
Mar 15, 2022 | 78.19 | 78.97 | 77.10 | 78.46 | 3,897,963 | +0.23(+0.29%) |
Mar 14, 2022 | 79.58 | 79.73 | 76.85 | 78.23 | 3,849,636 | -0.98(-1.23%) |
Mar 11, 2022 | 80.42 | 80.81 | 79.17 | 79.21 | 3,184,607 | -0.67(-0.84%) |
Mar 10, 2022 | 77.40 | 80.01 | 76.83 | 79.88 | 3,582,626 | +2.40(+3.09%) |
Mar 09, 2022 | 78.91 | 79.21 | 76.21 | 77.48 | 6,089,308 | -1.28(-1.62%) |
Mar 08, 2022 | 79.68 | 81.86 | 78.72 | 78.76 | 5,757,024 | -0.80(-1.00%) |
Mar 07, 2022 | 80.44 | 83.36 | 78.69 | 79.56 | 9,073,878 | +1.11(+1.41%) |
Mar 04, 2022 | 77.23 | 78.74 | 76.60 | 78.45 | 5,331,450 | +0.82(+1.06%) |
Mar 03, 2022 | 77.34 | 78.06 | 76.33 | 77.62 | 5,553,049 | +1.56(+2.06%) |
Mar 02, 2022 | 74.53 | 76.35 | 74.49 | 76.06 | 3,021,233 | +2.17(+2.94%) |
Mar 01, 2022 | 74.50 | 75.08 | 73.45 | 73.89 | 3,467,375 | -0.44(-0.59%) |
Feb 28, 2022 | 73.51 | 74.65 | 73.37 | 74.33 | 4,588,565 | -0.43(-0.57%) |
Feb 25, 2022 | 72.45 | 74.90 | 72.89 | 74.75 | 3,672,121 | +2.89(+4.02%) |
Feb 24, 2022 | 70.24 | 71.99 | 69.49 | 71.86 | 3,823,377 | +0.58(+0.81%) |
Feb 23, 2022 | 73.29 | 73.30 | 71.16 | 71.29 | 2,168,819 | -1.39(-1.92%) |
Feb 22, 2022 | 72.49 | 73.22 | 72.08 | 72.68 | 3,208,400 | +0.30(+0.42%) |
Feb 18, 2022 | 72.37 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.07 | 72.83 | 71.67 | 72.62 | 1,962,142 | -0.24(-0.33%) |
Feb 16, 2022 | 72.70 | 73.63 | 72.43 | 72.86 | 2,419,492 | +0.09(+0.13%) |
Feb 15, 2022 | 72.15 | 73.13 | 72.03 | 72.76 | 2,118,470 | +0.64(+0.89%) |
Feb 14, 2022 | 72.39 | 72.72 | 70.85 | 72.12 | 2,782,577 | -0.33(-0.46%) |
Feb 11, 2022 | 72.40 | 73.33 | 71.85 | 72.45 | 2,706,038 | +0.03(+0.04%) |
Feb 10, 2022 | 73.17 | 73.93 | 72.09 | 72.42 | 2,558,093 | -0.80(-1.09%) |
Feb 09, 2022 | 73.14 | 73.73 | 72.97 | 73.22 | 4,040,101 | +0.56(+0.77%) |
Feb 08, 2022 | 72.29 | 73.05 | 71.99 | 72.66 | 2,550,224 | +0.67(+0.93%) |
Feb 07, 2022 | 71.92 | 72.28 | 71.31 | 71.99 | 2,228,778 | +0.63(+0.89%) |
Feb 04, 2022 | 71.59 | 71.90 | 70.31 | 71.35 | 2,584,321 | +0.04(+0.05%) |
Feb 03, 2022 | 71.62 | 71.31 | 2,244,676 | -0.96(-1.33%) | ||
Feb 02, 2022 | 71.13 | 72.42 | 70.87 | 72.28 | 3,013,977 | +1.09(+1.54%) |
Feb 01, 2022 | 70.87 | 71.39 | 70.44 | 71.18 | 2,961,567 | +0.50(+0.71%) |
Jan 31, 2022 | 70.99 | 70.68 | 5,964,682 | -0.87(-1.21%) | ||
Jan 28, 2022 | 69.89 | 71.54 | 69.74 | 71.55 | 6,229,998 | +1.62(+2.32%) |
Jan 27, 2022 | 68.65 | 70.90 | 68.56 | 69.93 | 8,704,125 | +1.82(+2.67%) |
Jan 26, 2022 | 65.96 | 68.35 | 65.62 | 68.11 | 6,528,223 | +3.68(+5.70%) |
Jan 25, 2022 | 63.61 | 64.86 | 61.86 | 64.43 | 4,443,324 | -0.21(-0.32%) |
Jan 24, 2022 | 64.46 | 64.86 | 62.86 | 64.64 | 4,494,166 | -0.33(-0.51%) |
Jan 21, 2022 | 65.24 | 65.64 | 64.40 | 64.97 | 5,404,580 | +0.05(+0.07%) |
Jan 20, 2022 | 67.00 | 67.30 | 64.85 | 64.92 | 4,036,053 | -1.99(-2.97%) |
Jan 19, 2022 | 67.44 | 67.97 | 66.91 | 66.91 | 2,799,670 | -0.25(-0.38%) |
Jan 18, 2022 | 66.87 | 67.40 | 66.41 | 67.17 | 2,221,904 | -0.26(-0.39%) |
Jan 14, 2022 | 67.43 | 0 | +0.61(+0.92%) | |||
Jan 13, 2022 | 66.58 | 67.13 | 66.52 | 66.82 | 2,048,567 | +0.45(+0.68%) |
Jan 12, 2022 | 66.49 | 66.87 | 65.79 | 66.37 | 2,359,871 | -0.06(-0.09%) |
Jan 11, 2022 | 66.16 | 66.50 | 65.56 | 66.42 | 2,634,718 | +0.52(+0.79%) |
Jan 10, 2022 | 65.80 | 66.44 | 65.21 | 65.90 | 2,741,561 | +0.11(+0.17%) |
Jan 07, 2022 | 65.35 | 65.84 | 64.98 | 65.79 | 2,153,199 | +0.56(+0.85%) |
Jan 06, 2022 | 65.07 | 65.66 | 64.85 | 65.23 | 2,037,323 | +0.57(+0.89%) |
Jan 05, 2022 | 65.23 | 65.66 | 64.62 | 64.66 | 2,828,708 | -0.51(-0.78%) |
Jan 04, 2022 | 64.61 | 65.68 | 64.44 | 65.17 | 3,075,905 | +1.19(+1.86%) |