Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.61 | 78.03 | 76.32 | 76.35 | 30,159,896 | -1.10(-1.42%) |
Mar 30, 2022 | 76.79 | 77.67 | 76.46 | 77.45 | 23,878,730 | +1.30(+1.71%) |
Mar 29, 2022 | 74.71 | 76.26 | 73.74 | 76.15 | 29,233,438 | -0.41(-0.53%) |
Mar 28, 2022 | 76.89 | 77.02 | 75.83 | 76.56 | 23,308,062 | -2.21(-2.81%) |
Mar 25, 2022 | 76.66 | 79.03 | 76.54 | 78.77 | 24,238,818 | +1.68(+2.18%) |
Mar 24, 2022 | 77.16 | 78.26 | 76.50 | 77.08 | 21,492,248 | +0.23(+0.30%) |
Mar 23, 2022 | 77.05 | 77.91 | 76.78 | 76.85 | 29,968,512 | +1.19(+1.58%) |
Mar 22, 2022 | 75.47 | 75.99 | 74.69 | 75.66 | 25,066,968 | -0.33(-0.44%) |
Mar 21, 2022 | 74.07 | 76.28 | 73.72 | 75.99 | 35,779,908 | +3.26(+4.49%) |
Mar 18, 2022 | 73.09 | 73.39 | 72.20 | 72.73 | 44,848,608 | -0.29(-0.39%) |
Mar 17, 2022 | 72.28 | 73.17 | 71.25 | 73.02 | 36,817,940 | +1.90(+2.66%) |
Mar 16, 2022 | 71.93 | 72.68 | 70.49 | 71.12 | 40,881,096 | -0.27(-0.38%) |
Mar 15, 2022 | 72.87 | 73.19 | 70.60 | 71.39 | 51,850,288 | -4.31(-5.69%) |
Mar 14, 2022 | 76.79 | 77.15 | 74.42 | 75.70 | 40,517,328 | -2.81(-3.58%) |
Mar 11, 2022 | 77.72 | 79.72 | 77.63 | 78.51 | 38,187,924 | -0.41(-0.52%) |
Mar 10, 2022 | 77.67 | 79.21 | 76.64 | 78.91 | 48,205,704 | +2.38(+3.10%) |
Mar 09, 2022 | 77.68 | 80.03 | 75.44 | 76.54 | 70,823,528 | -4.61(-5.68%) |
Mar 08, 2022 | 82.32 | 84.59 | 78.98 | 81.15 | 77,915,408 | +0.61(+0.76%) |
Mar 07, 2022 | 78.51 | 80.64 | 77.56 | 80.54 | 59,974,848 | +2.80(+3.60%) |
Mar 04, 2022 | 74.93 | 77.91 | 74.57 | 77.74 | 46,344,744 | +2.82(+3.76%) |
Mar 03, 2022 | 73.83 | 75.59 | 73.62 | 74.92 | 32,624,204 | +0.47(+0.63%) |
Mar 02, 2022 | 74.51 | 75.95 | 73.79 | 74.45 | 47,924,228 | +1.26(+1.72%) |
Mar 01, 2022 | 72.82 | 74.56 | 72.41 | 73.19 | 43,231,532 | +0.69(+0.96%) |
Feb 28, 2022 | 70.73 | 72.97 | 70.45 | 72.50 | 34,817,096 | +0.54(+0.75%) |
Feb 25, 2022 | 70.90 | 72.10 | 70.93 | 71.96 | 30,622,978 | +1.89(+2.69%) |
Feb 24, 2022 | 73.03 | 73.06 | 68.44 | 70.08 | 49,952,484 | -0.90(-1.26%) |
Feb 23, 2022 | 70.69 | 71.62 | 70.38 | 70.97 | 27,441,932 | +0.29(+0.41%) |
Feb 22, 2022 | 73.65 | 73.76 | 69.62 | 70.69 | 38,881,640 | -0.83(-1.16%) |
Feb 18, 2022 | 71.52 | 0 | -0.80(-1.11%) | |||
Feb 17, 2022 | 72.55 | 73.14 | 72.06 | 72.32 | 25,677,868 | -0.11(-0.15%) |
Feb 16, 2022 | 72.84 | 73.71 | 72.15 | 72.43 | 23,465,248 | +0.33(+0.46%) |
Feb 15, 2022 | 71.09 | 72.28 | 70.65 | 72.10 | 27,123,618 | -0.92(-1.25%) |
Feb 14, 2022 | 73.57 | 73.81 | 71.23 | 73.02 | 37,472,236 | -1.14(-1.53%) |
Feb 11, 2022 | 72.68 | 74.25 | 72.32 | 74.15 | 45,433,324 | +1.82(+2.52%) |
Feb 10, 2022 | 72.77 | 73.66 | 71.92 | 72.33 | 30,842,430 | -0.70(-0.96%) |
Feb 09, 2022 | 73.57 | 73.99 | 72.76 | 73.03 | 43,760,984 | -0.35(-0.48%) |
Feb 08, 2022 | 75.22 | 75.43 | 73.07 | 73.39 | 37,514,556 | -1.95(-2.59%) |
Feb 07, 2022 | 74.19 | 75.96 | 73.73 | 75.33 | 38,224,788 | +0.90(+1.20%) |
Feb 04, 2022 | 73.94 | 75.46 | 73.94 | 74.44 | 35,214,056 | +1.58(+2.17%) |
Feb 03, 2022 | 73.23 | 73.43 | 72.25 | 72.85 | 31,189,494 | -0.86(-1.17%) |
Feb 02, 2022 | 73.20 | 73.89 | 72.37 | 73.71 | 35,573,240 | -0.19(-0.26%) |
Feb 01, 2022 | 69.90 | 74.53 | 69.74 | 73.91 | 66,715,432 | +4.45(+6.41%) |
Jan 31, 2022 | 68.55 | 69.87 | 69.45 | 39,448,652 | +0.62(+0.90%) | |
Jan 28, 2022 | 68.55 | 69.14 | 67.62 | 68.83 | 33,463,070 | +0.15(+0.21%) |
Jan 27, 2022 | 69.00 | 69.50 | 67.65 | 68.69 | 31,888,126 | +0.87(+1.28%) |
Jan 26, 2022 | 68.97 | 69.49 | 67.19 | 67.82 | 38,548,568 | -0.69(-1.01%) |
Jan 25, 2022 | 66.37 | 68.79 | 65.27 | 68.51 | 42,924,696 | +1.96(+2.94%) |
Jan 24, 2022 | 64.81 | 66.82 | 63.83 | 66.55 | 45,395,992 | +0.57(+0.86%) |
Jan 21, 2022 | 66.91 | 66.91 | 64.95 | 65.99 | 39,394,984 | -1.01(-1.50%) |
Jan 20, 2022 | 66.29 | 68.00 | 66.07 | 66.99 | 29,257,384 | +0.15(+0.22%) |
Jan 19, 2022 | 67.43 | 67.53 | 66.34 | 66.85 | 28,884,974 | +0.03(+0.04%) |
Jan 18, 2022 | 66.58 | 67.55 | 65.84 | 66.82 | 35,917,852 | +1.11(+1.68%) |
Jan 14, 2022 | 65.71 | 0 | +1.13(+1.76%) | |||
Jan 13, 2022 | 65.03 | 65.45 | 64.29 | 64.58 | 22,783,052 | -0.47(-0.72%) |
Jan 12, 2022 | 65.05 | 65.66 | 64.59 | 65.05 | 25,230,252 | -0.19(-0.29%) |
Jan 11, 2022 | 62.99 | 65.28 | 62.71 | 65.24 | 36,011,384 | +2.63(+4.21%) |
Jan 10, 2022 | 63.06 | 63.24 | 62.13 | 62.60 | 24,887,128 | -0.37(-0.60%) |
Jan 07, 2022 | 62.65 | 63.25 | 62.16 | 62.98 | 26,232,528 | +0.51(+0.82%) |
Jan 06, 2022 | 62.18 | 62.61 | 61.32 | 62.47 | 33,523,930 | +1.44(+2.35%) |
Jan 05, 2022 | 60.80 | 61.82 | 60.79 | 61.03 | 37,197,596 | +0.75(+1.24%) |
Jan 04, 2022 | 58.64 | 60.52 | 58.61 | 60.28 | 42,180,976 | +2.19(+3.76%) |