Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.48 | 90.49 | 87.66 | 87.88 | 4,674,495 | -2.11(-2.34%) |
Mar 30, 2022 | 90.39 | 91.75 | 88.79 | 89.99 | 5,639,177 | +2.07(+2.35%) |
Mar 29, 2022 | 84.43 | 87.95 | 82.12 | 87.92 | 7,712,588 | -2.33(-2.58%) |
Mar 28, 2022 | 88.48 | 90.65 | 86.01 | 90.25 | 5,236,209 | +0.49(+0.54%) |
Mar 25, 2022 | 93.60 | 95.75 | 88.85 | 89.76 | 6,187,188 | -3.03(-3.26%) |
Mar 24, 2022 | 89.46 | 93.16 | 89.21 | 92.79 | 7,530,687 | +0.82(+0.89%) |
Mar 23, 2022 | 89.31 | 93.50 | 88.85 | 91.97 | 7,013,834 | +4.24(+4.83%) |
Mar 22, 2022 | 87.83 | 89.38 | 86.41 | 87.73 | 6,244,587 | -0.79(-0.89%) |
Mar 21, 2022 | 83.53 | 89.91 | 83.26 | 88.52 | 10,137,916 | +8.05(+10.01%) |
Mar 18, 2022 | 78.60 | 80.73 | 77.32 | 80.47 | 7,869,513 | +1.67(+2.12%) |
Mar 17, 2022 | 76.12 | 79.77 | 75.18 | 78.80 | 8,627,915 | +4.98(+6.74%) |
Mar 16, 2022 | 73.00 | 74.96 | 70.85 | 73.82 | 6,975,818 | +1.87(+2.60%) |
Mar 15, 2022 | 69.37 | 72.23 | 68.26 | 71.95 | 7,263,393 | +0.20(+0.29%) |
Mar 14, 2022 | 75.33 | 75.33 | 70.33 | 71.75 | 8,104,091 | -5.41(-7.01%) |
Mar 11, 2022 | 78.57 | 79.91 | 76.77 | 77.15 | 5,829,266 | -3.81(-4.70%) |
Mar 10, 2022 | 81.69 | 80.96 | 10,482,748 | +3.34(+4.30%) | ||
Mar 09, 2022 | 77.89 | 78.88 | 75.16 | 77.62 | 12,207,821 | -2.78(-3.46%) |
Mar 08, 2022 | 80.04 | 83.56 | 75.91 | 80.40 | 13,150,363 | -2.96(-3.55%) |
Mar 07, 2022 | 87.42 | 90.12 | 81.52 | 83.36 | 12,922,820 | -5.04(-5.70%) |
Mar 04, 2022 | 79.96 | 88.68 | 79.69 | 88.40 | 20,180,414 | +7.58(+9.37%) |
Mar 03, 2022 | 80.47 | 82.17 | 77.47 | 80.82 | 7,691,635 | +0.32(+0.40%) |
Mar 02, 2022 | 78.99 | 81.08 | 76.82 | 80.50 | 11,032,643 | +2.71(+3.48%) |
Mar 01, 2022 | 75.95 | 83.59 | 75.14 | 77.79 | 15,692,992 | +4.33(+5.89%) |
Feb 28, 2022 | 75.71 | 78.57 | 73.14 | 73.46 | 9,595,765 | -2.45(-3.22%) |
Feb 25, 2022 | 71.29 | 76.42 | 72.06 | 75.91 | 7,550,318 | +4.44(+6.21%) |
Feb 24, 2022 | 73.41 | 75.52 | 68.11 | 71.47 | 11,907,134 | -1.97(-2.68%) |
Feb 23, 2022 | 72.40 | 73.79 | 71.29 | 73.44 | 6,748,192 | +1.20(+1.66%) |
Feb 22, 2022 | 78.00 | 78.08 | 71.29 | 72.24 | 9,218,249 | -4.01(-5.26%) |
Feb 18, 2022 | 76.25 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.14 | 75.72 | 73.55 | 74.56 | 5,654,947 | -1.34(-1.76%) |
Feb 16, 2022 | 73.13 | 76.00 | 72.86 | 75.90 | 7,519,143 | +3.71(+5.13%) |
Feb 15, 2022 | 70.64 | 72.34 | 68.80 | 72.19 | 6,993,819 | +0.18(+0.24%) |
Feb 14, 2022 | 72.68 | 73.35 | 70.13 | 72.02 | 8,009,056 | +0.33(+0.46%) |
Feb 11, 2022 | 67.24 | 72.64 | 67.02 | 71.69 | 10,206,975 | +2.29(+3.30%) |
Feb 10, 2022 | 69.17 | 71.88 | 68.37 | 69.39 | 11,729,306 | -0.72(-1.03%) |
Feb 09, 2022 | 67.79 | 70.56 | 67.25 | 70.12 | 10,507,904 | +1.89(+2.77%) |
Feb 08, 2022 | 64.19 | 70.17 | 64.19 | 68.22 | 16,525,521 | +6.06(+9.76%) |
Feb 07, 2022 | 63.33 | 64.13 | 61.45 | 62.16 | 5,148,967 | -0.46(-0.73%) |
Feb 04, 2022 | 60.71 | 63.96 | 60.34 | 62.62 | 7,344,443 | +1.44(+2.36%) |
Feb 03, 2022 | 57.43 | 61.78 | 61.17 | 8,277,104 | +3.44(+5.96%) | |
Feb 02, 2022 | 56.74 | 58.10 | 55.82 | 57.73 | 5,749,606 | +1.01(+1.79%) |
Feb 01, 2022 | 56.54 | 56.98 | 55.31 | 56.72 | 6,084,967 | +1.42(+2.57%) |
Jan 31, 2022 | 55.52 | 55.29 | 7,388,562 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.55 | 56.93 | 54.19 | 55.97 | 7,191,253 | -0.61(-1.09%) |
Jan 27, 2022 | 59.09 | 60.12 | 56.04 | 56.58 | 6,606,383 | -2.65(-4.48%) |
Jan 26, 2022 | 60.00 | 62.05 | 58.39 | 59.23 | 9,488,633 | -0.45(-0.75%) |
Jan 25, 2022 | 56.07 | 60.06 | 55.34 | 59.68 | 7,977,714 | +3.11(+5.50%) |
Jan 24, 2022 | 52.47 | 56.75 | 51.93 | 56.57 | 9,438,650 | +1.76(+3.22%) |
Jan 21, 2022 | 58.52 | 58.65 | 54.64 | 54.81 | 11,307,146 | -4.91(-8.23%) |
Jan 20, 2022 | 60.55 | 62.65 | 58.47 | 59.72 | 16,327,369 | +1.58(+2.72%) |
Jan 19, 2022 | 59.86 | 60.38 | 57.42 | 58.14 | 8,007,492 | -0.41(-0.70%) |
Jan 18, 2022 | 58.99 | 60.02 | 57.33 | 58.55 | 6,144,565 | -1.31(-2.18%) |
Jan 14, 2022 | 59.86 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.21 | 61.68 | 58.86 | 59.00 | 5,915,180 | -1.34(-2.21%) |
Jan 12, 2022 | 62.07 | 62.76 | 59.34 | 60.34 | 6,596,476 | -0.31(-0.51%) |
Jan 11, 2022 | 59.20 | 60.70 | 57.64 | 60.65 | 6,148,106 | +0.64(+1.07%) |
Jan 10, 2022 | 60.08 | 61.10 | 58.93 | 60.00 | 5,791,181 | -0.81(-1.33%) |
Jan 07, 2022 | 58.64 | 61.32 | 58.16 | 60.81 | 8,277,864 | +3.82(+6.71%) |
Jan 06, 2022 | 57.47 | 58.01 | 55.82 | 56.99 | 4,470,395 | -0.10(-0.17%) |
Jan 05, 2022 | 57.48 | 60.25 | 56.99 | 57.09 | 7,789,583 | +0.99(+1.77%) |
Jan 04, 2022 | 59.17 | 59.62 | 55.79 | 56.09 | 8,182,565 | -2.76(-4.69%) |