Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.71 | 81.87 | 80.38 | 80.38 | 10,636,528 | -0.75(-0.92%) |
Mar 30, 2022 | 80.78 | 81.39 | 80.30 | 81.13 | 7,197,184 | +0.83(+1.04%) |
Mar 29, 2022 | 80.65 | 80.69 | 79.37 | 80.29 | 10,197,479 | +0.18(+0.23%) |
Mar 28, 2022 | 79.75 | 80.39 | 79.39 | 80.11 | 6,511,182 | +0.46(+0.58%) |
Mar 25, 2022 | 79.79 | 79.93 | 78.95 | 79.65 | 5,777,951 | +0.23(+0.29%) |
Mar 24, 2022 | 78.67 | 79.50 | 78.53 | 79.42 | 5,794,423 | +1.07(+1.37%) |
Mar 23, 2022 | 78.26 | 78.85 | 77.81 | 78.35 | 6,456,113 | -0.27(-0.34%) |
Mar 22, 2022 | 77.68 | 78.71 | 77.25 | 78.61 | 8,998,258 | +1.00(+1.28%) |
Mar 21, 2022 | 77.81 | 78.53 | 77.32 | 77.62 | 7,568,336 | -0.54(-0.69%) |
Mar 18, 2022 | 78.68 | 79.22 | 78.03 | 78.16 | 14,197,048 | -0.30(-0.39%) |
Mar 17, 2022 | 78.34 | 78.98 | 78.20 | 78.46 | 6,683,848 | +0.17(+0.22%) |
Mar 16, 2022 | 77.66 | 78.51 | 76.70 | 78.29 | 8,713,413 | +0.50(+0.65%) |
Mar 15, 2022 | 76.10 | 78.05 | 76.00 | 77.79 | 10,082,726 | +2.56(+3.41%) |
Mar 14, 2022 | 75.60 | 76.52 | 74.67 | 75.22 | 7,518,378 | -0.02(-0.03%) |
Mar 11, 2022 | 76.19 | 76.94 | 75.18 | 75.24 | 7,620,490 | -0.82(-1.07%) |
Mar 10, 2022 | 75.49 | 76.34 | 76.06 | 10,069,490 | -0.15(-0.20%) | |
Mar 09, 2022 | 78.17 | 78.26 | 76.01 | 76.21 | 13,392,208 | -1.55(-1.99%) |
Mar 08, 2022 | 80.00 | 81.03 | 77.56 | 77.76 | 15,721,004 | -2.12(-2.65%) |
Mar 07, 2022 | 76.82 | 80.07 | 76.59 | 79.87 | 21,023,068 | +3.77(+4.95%) |
Mar 04, 2022 | 74.89 | 76.33 | 74.47 | 76.11 | 9,481,571 | +1.35(+1.80%) |
Mar 03, 2022 | 73.87 | 75.30 | 73.69 | 74.76 | 10,617,205 | +1.18(+1.60%) |
Mar 02, 2022 | 73.34 | 73.83 | 72.58 | 73.58 | 7,365,212 | +0.10(+0.14%) |
Mar 01, 2022 | 74.08 | 74.80 | 72.62 | 73.48 | 14,681,306 | -0.79(-1.06%) |
Feb 28, 2022 | 73.15 | 74.84 | 72.87 | 74.27 | 17,226,800 | +1.46(+2.00%) |
Feb 25, 2022 | 71.83 | 72.89 | 71.41 | 72.81 | 13,452,972 | +1.62(+2.28%) |
Feb 24, 2022 | 67.00 | 71.51 | 66.75 | 71.19 | 17,158,736 | +2.94(+4.31%) |
Feb 23, 2022 | 70.04 | 70.22 | 68.15 | 68.24 | 8,313,311 | -1.38(-1.98%) |
Feb 22, 2022 | 69.76 | 70.20 | 69.14 | 69.62 | 8,724,725 | -0.35(-0.50%) |
Feb 18, 2022 | 69.97 | 0 | -1.16(-1.63%) | |||
Feb 17, 2022 | 70.51 | 71.56 | 70.29 | 71.13 | 10,695,261 | +0.14(+0.20%) |
Feb 16, 2022 | 70.89 | 71.38 | 70.28 | 70.99 | 7,954,323 | +0.13(+0.19%) |
Feb 15, 2022 | 71.46 | 72.16 | 70.53 | 70.86 | 9,674,062 | +0.16(+0.23%) |
Feb 14, 2022 | 70.72 | 71.06 | 69.71 | 70.70 | 8,825,425 | -0.04(-0.05%) |
Feb 11, 2022 | 71.62 | 72.38 | 70.46 | 70.73 | 9,537,036 | -0.46(-0.65%) |
Feb 10, 2022 | 70.69 | 72.52 | 70.49 | 71.20 | 10,250,049 | -1.14(-1.58%) |
Feb 09, 2022 | 72.29 | 72.91 | 72.02 | 72.34 | 7,832,104 | +1.13(+1.59%) |
Feb 08, 2022 | 71.48 | 72.42 | 70.98 | 71.21 | 7,161,635 | -0.21(-0.29%) |
Feb 07, 2022 | 71.72 | 71.83 | 71.05 | 71.41 | 8,673,064 | -0.31(-0.43%) |
Feb 04, 2022 | 70.87 | 72.51 | 70.34 | 71.72 | 12,888,092 | +0.23(+0.32%) |
Feb 03, 2022 | 72.24 | 71.18 | 71.50 | 8,434,329 | -1.85(-2.52%) | |
Feb 02, 2022 | 73.06 | 73.61 | 72.50 | 73.35 | 8,897,423 | +0.47(+0.65%) |
Feb 01, 2022 | 73.64 | 74.99 | 71.74 | 72.88 | 12,804,250 | -0.84(-1.14%) |
Jan 31, 2022 | 68.80 | 73.89 | 73.72 | 23,088,130 | +5.30(+7.75%) | |
Jan 28, 2022 | 68.24 | 68.83 | 65.86 | 68.41 | 27,086,910 | -0.01(-0.01%) |
Jan 27, 2022 | 69.17 | 70.20 | 68.33 | 68.42 | 22,520,414 | -0.12(-0.18%) |
Jan 26, 2022 | 72.19 | 72.21 | 68.28 | 68.54 | 26,198,276 | -2.32(-3.28%) |
Jan 25, 2022 | 73.79 | 75.67 | 70.57 | 70.87 | 24,291,942 | -6.44(-8.33%) |
Jan 24, 2022 | 77.05 | 77.42 | 74.77 | 77.30 | 15,754,478 | -0.64(-0.82%) |
Jan 21, 2022 | 78.98 | 79.20 | 77.22 | 77.94 | 13,574,413 | -0.86(-1.09%) |
Jan 20, 2022 | 78.62 | 80.47 | 78.46 | 78.80 | 12,743,032 | +0.87(+1.11%) |
Jan 19, 2022 | 76.47 | 78.65 | 76.43 | 77.93 | 10,250,321 | +1.26(+1.65%) |
Jan 18, 2022 | 77.38 | 77.54 | 76.15 | 76.67 | 11,496,228 | -1.84(-2.34%) |
Jan 14, 2022 | 78.51 | 0 | -1.60(-2.00%) | |||
Jan 13, 2022 | 80.75 | 80.97 | 79.94 | 80.11 | 7,633,065 | -0.18(-0.22%) |
Jan 12, 2022 | 79.53 | 80.97 | 79.36 | 80.29 | 6,870,133 | +0.28(+0.35%) |
Jan 11, 2022 | 79.10 | 80.22 | 78.96 | 80.01 | 8,897,009 | +0.47(+0.59%) |
Jan 10, 2022 | 80.96 | 81.49 | 79.02 | 79.54 | 12,069,856 | -2.00(-2.45%) |
Jan 07, 2022 | 80.93 | 81.97 | 79.75 | 81.54 | 14,158,010 | +0.60(+0.75%) |
Jan 06, 2022 | 84.07 | 84.32 | 80.82 | 80.93 | 13,626,517 | -3.74(-4.41%) |
Jan 05, 2022 | 85.19 | 86.34 | 84.62 | 84.67 | 7,159,729 | -0.90(-1.05%) |
Jan 04, 2022 | 86.48 | 86.75 | 85.51 | 85.57 | 8,879,763 | -0.92(-1.07%) |