Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.42 | 83.48 | 79.49 | 79.91 | 386,659 | -2.68(-3.24%) |
Mar 30, 2022 | 84.58 | 84.62 | 81.79 | 82.59 | 398,105 | -2.41(-2.84%) |
Mar 29, 2022 | 81.71 | 85.66 | 81.38 | 85.00 | 806,932 | +4.29(+5.32%) |
Mar 28, 2022 | 83.88 | 87.12 | 78.82 | 80.71 | 2,350,368 | +7.76(+10.64%) |
Mar 25, 2022 | 75.18 | 75.65 | 72.47 | 72.95 | 262,350 | -2.00(-2.67%) |
Mar 24, 2022 | 72.06 | 75.31 | 69.56 | 74.95 | 334,961 | +2.99(+4.16%) |
Mar 23, 2022 | 74.46 | 75.05 | 71.12 | 71.96 | 271,241 | -3.70(-4.89%) |
Mar 22, 2022 | 73.91 | 78.15 | 73.91 | 75.66 | 338,225 | +1.32(+1.78%) |
Mar 21, 2022 | 74.62 | 76.16 | 71.89 | 74.34 | 301,663 | -0.90(-1.20%) |
Mar 18, 2022 | 72.12 | 76.02 | 71.38 | 75.24 | 841,200 | +5.50(+7.89%) |
Mar 17, 2022 | 66.78 | 70.36 | 63.80 | 69.74 | 622,809 | +2.21(+3.27%) |
Mar 16, 2022 | 61.18 | 67.82 | 61.12 | 67.53 | 807,005 | +8.02(+13.48%) |
Mar 15, 2022 | 58.40 | 59.53 | 55.36 | 59.51 | 690,414 | +1.53(+2.64%) |
Mar 14, 2022 | 64.51 | 65.64 | 56.74 | 57.98 | 973,062 | -6.53(-10.12%) |
Mar 11, 2022 | 71.92 | 73.28 | 63.95 | 64.51 | 675,211 | -6.19(-8.76%) |
Mar 10, 2022 | 68.43 | 70.95 | 66.79 | 70.70 | 448,274 | +0.86(+1.23%) |
Mar 09, 2022 | 70.21 | 71.78 | 67.00 | 69.84 | 565,775 | +2.03(+2.99%) |
Mar 08, 2022 | 74.21 | 75.03 | 67.74 | 67.81 | 561,395 | -6.99(-9.34%) |
Mar 07, 2022 | 78.69 | 79.00 | 73.56 | 74.80 | 302,000 | -3.49(-4.46%) |
Mar 04, 2022 | 78.88 | 80.00 | 76.33 | 78.29 | 338,814 | -0.78(-0.99%) |
Mar 03, 2022 | 82.95 | 83.58 | 78.10 | 79.07 | 269,377 | -3.23(-3.92%) |
Mar 02, 2022 | 80.82 | 82.45 | 78.25 | 82.30 | 288,446 | +1.41(+1.74%) |
Mar 01, 2022 | 79.48 | 85.23 | 79.16 | 80.89 | 543,781 | +1.57(+1.98%) |
Feb 28, 2022 | 75.93 | 79.47 | 75.20 | 79.32 | 470,952 | +2.58(+3.36%) |
Feb 25, 2022 | 74.64 | 76.83 | 72.00 | 76.74 | 471,604 | +2.18(+2.92%) |
Feb 24, 2022 | 62.36 | 74.93 | 62.09 | 74.56 | 955,375 | +11.57(+18.37%) |
Feb 23, 2022 | 66.24 | 66.43 | 62.77 | 62.99 | 809,684 | -2.91(-4.42%) |
Feb 22, 2022 | 66.00 | 68.10 | 65.21 | 65.90 | 329,041 | -0.33(-0.50%) |
Feb 18, 2022 | 66.23 | 0 | -2.61(-3.79%) | |||
Feb 17, 2022 | 73.34 | 73.65 | 68.78 | 68.84 | 397,950 | -5.65(-7.58%) |
Feb 16, 2022 | 74.87 | 74.87 | 72.13 | 74.49 | 178,046 | -1.07(-1.42%) |
Feb 15, 2022 | 73.87 | 75.82 | 73.38 | 75.56 | 240,506 | +3.35(+4.64%) |
Feb 14, 2022 | 76.12 | 77.49 | 71.71 | 72.21 | 348,314 | -3.75(-4.94%) |
Feb 11, 2022 | 77.69 | 79.46 | 75.07 | 75.96 | 216,737 | -1.77(-2.28%) |
Feb 10, 2022 | 76.83 | 81.36 | 75.56 | 77.73 | 364,053 | -1.52(-1.92%) |
Feb 09, 2022 | 77.18 | 79.28 | 77.06 | 79.25 | 323,420 | +3.59(+4.74%) |
Feb 08, 2022 | 73.15 | 75.79 | 72.78 | 75.66 | 198,108 | +1.82(+2.46%) |
Feb 07, 2022 | 73.81 | 76.18 | 72.89 | 73.84 | 284,313 | -0.29(-0.39%) |
Feb 04, 2022 | 72.14 | 75.36 | 71.50 | 74.13 | 344,725 | +1.90(+2.63%) |
Feb 03, 2022 | 71.19 | 73.94 | 72.23 | 404,363 | -1.47(-1.99%) | |
Feb 02, 2022 | 74.48 | 74.91 | 71.63 | 73.70 | 548,506 | -0.46(-0.62%) |
Feb 01, 2022 | 73.54 | 74.89 | 70.88 | 74.16 | 318,045 | +7.25(+10.84%) |
Jan 28, 2022 | 66.20 | 66.93 | 63.25 | 66.91 | 496,711 | +1.52(+2.32%) |
Jan 27, 2022 | 68.46 | 69.79 | 64.88 | 65.39 | 359,046 | -2.31(-3.41%) |
Jan 26, 2022 | 71.28 | 72.35 | 67.22 | 67.70 | 538,992 | -1.90(-2.73%) |
Jan 25, 2022 | 72.66 | 73.21 | 69.48 | 69.60 | 574,858 | -5.15(-6.89%) |
Jan 24, 2022 | 70.22 | 75.10 | 67.64 | 74.75 | 543,841 | +3.19(+4.46%) |
Jan 21, 2022 | 72.37 | 73.80 | 70.17 | 71.56 | 410,866 | -1.59(-2.17%) |
Jan 20, 2022 | 73.21 | 76.88 | 73.02 | 73.15 | 454,470 | +0.97(+1.34%) |
Jan 19, 2022 | 73.26 | 74.92 | 71.72 | 72.18 | 363,468 | +0.05(+0.07%) |
Jan 18, 2022 | 73.86 | 75.07 | 71.96 | 72.13 | 325,179 | -3.30(-4.37%) |
Jan 14, 2022 | 75.43 | 0 | -0.07(-0.09%) | |||
Jan 13, 2022 | 78.90 | 80.14 | 75.28 | 75.50 | 237,103 | -3.34(-4.24%) |
Jan 12, 2022 | 79.84 | 80.99 | 78.48 | 78.84 | 402,796 | -1.15(-1.44%) |
Jan 11, 2022 | 79.23 | 81.24 | 76.10 | 79.99 | 514,581 | +0.92(+1.16%) |
Jan 10, 2022 | 81.63 | 81.63 | 76.02 | 79.07 | 526,797 | -3.60(-4.35%) |
Jan 07, 2022 | 84.79 | 85.72 | 81.49 | 82.67 | 319,288 | -1.49(-1.77%) |
Jan 06, 2022 | 82.15 | 86.50 | 78.15 | 84.16 | 649,158 | +1.30(+1.57%) |
Jan 05, 2022 | 88.28 | 88.99 | 82.54 | 82.86 | 370,802 | -6.49(-7.26%) |
Jan 04, 2022 | 93.39 | 93.78 | 87.97 | 89.35 | 240,844 | -4.15(-4.44%) |