Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.23 | 78.66 | 76.94 | 76.97 | 29,916,898 | -1.11(-1.42%) |
Mar 30, 2022 | 77.41 | 78.30 | 77.08 | 78.08 | 23,686,340 | +1.31(+1.71%) |
Mar 29, 2022 | 75.31 | 76.88 | 74.34 | 76.77 | 28,997,904 | -0.41(-0.53%) |
Mar 28, 2022 | 77.51 | 77.64 | 76.44 | 77.18 | 23,120,270 | -2.23(-2.81%) |
Mar 25, 2022 | 77.28 | 79.68 | 77.16 | 79.41 | 24,043,526 | +1.70(+2.18%) |
Mar 24, 2022 | 77.78 | 78.89 | 77.12 | 77.71 | 21,319,086 | +0.23(+0.30%) |
Mar 23, 2022 | 77.67 | 78.54 | 77.40 | 77.48 | 29,727,056 | +1.20(+1.58%) |
Mar 22, 2022 | 76.08 | 76.61 | 75.30 | 76.27 | 24,865,004 | -0.34(-0.44%) |
Mar 21, 2022 | 74.67 | 76.90 | 74.32 | 76.61 | 35,491,632 | +3.29(+4.49%) |
Mar 18, 2022 | 73.68 | 73.99 | 72.79 | 73.32 | 44,487,264 | -0.29(-0.39%) |
Mar 17, 2022 | 72.86 | 73.77 | 71.83 | 73.61 | 36,521,300 | +1.91(+2.66%) |
Mar 16, 2022 | 72.52 | 73.27 | 71.06 | 71.70 | 40,551,720 | -0.27(-0.38%) |
Mar 15, 2022 | 73.46 | 73.79 | 71.18 | 71.97 | 51,432,532 | -4.34(-5.69%) |
Mar 14, 2022 | 77.41 | 77.77 | 75.02 | 76.31 | 40,190,884 | -2.83(-3.58%) |
Mar 11, 2022 | 78.35 | 80.37 | 78.26 | 79.14 | 37,880,244 | -0.41(-0.52%) |
Mar 10, 2022 | 78.30 | 79.85 | 77.26 | 79.55 | 47,817,312 | +2.40(+3.10%) |
Mar 09, 2022 | 78.31 | 80.68 | 76.05 | 77.16 | 70,252,904 | -4.65(-5.68%) |
Mar 08, 2022 | 82.99 | 85.28 | 79.62 | 81.81 | 77,287,640 | +0.62(+0.76%) |
Mar 07, 2022 | 79.14 | 81.30 | 78.19 | 81.19 | 59,491,632 | +2.82(+3.60%) |
Mar 04, 2022 | 75.54 | 78.54 | 75.17 | 78.37 | 45,971,344 | +2.84(+3.76%) |
Mar 03, 2022 | 74.43 | 76.21 | 74.21 | 75.53 | 32,361,350 | +0.48(+0.63%) |
Mar 02, 2022 | 75.12 | 76.56 | 74.39 | 75.05 | 47,538,104 | +1.27(+1.72%) |
Mar 01, 2022 | 73.41 | 75.16 | 73.00 | 73.79 | 42,883,216 | +0.70(+0.96%) |
Feb 28, 2022 | 71.31 | 73.56 | 71.02 | 73.09 | 34,536,576 | +0.54(+0.75%) |
Feb 25, 2022 | 71.47 | 72.69 | 71.50 | 72.55 | 30,376,250 | +1.90(+2.69%) |
Feb 24, 2022 | 73.63 | 73.65 | 69.00 | 70.64 | 49,550,020 | -0.90(-1.26%) |
Feb 23, 2022 | 71.26 | 72.20 | 70.95 | 71.55 | 27,220,834 | +0.29(+0.41%) |
Feb 22, 2022 | 74.25 | 74.36 | 70.19 | 71.26 | 38,568,368 | -0.84(-1.16%) |
Feb 18, 2022 | 72.10 | 0 | -0.81(-1.11%) | |||
Feb 17, 2022 | 73.14 | 73.74 | 72.65 | 72.91 | 25,470,982 | -0.11(-0.15%) |
Feb 16, 2022 | 73.43 | 74.31 | 72.73 | 73.02 | 23,276,190 | +0.34(+0.46%) |
Feb 15, 2022 | 71.67 | 72.87 | 71.22 | 72.69 | 26,905,084 | -0.92(-1.25%) |
Feb 14, 2022 | 74.17 | 74.41 | 71.81 | 73.61 | 37,170,324 | -1.15(-1.53%) |
Feb 11, 2022 | 73.27 | 74.86 | 72.91 | 74.75 | 45,067,268 | +1.84(+2.52%) |
Feb 10, 2022 | 73.37 | 74.26 | 72.50 | 72.92 | 30,593,934 | -0.71(-0.96%) |
Feb 09, 2022 | 74.17 | 74.59 | 73.35 | 73.63 | 43,408,404 | -0.35(-0.48%) |
Feb 08, 2022 | 75.83 | 76.04 | 73.67 | 73.98 | 37,212,304 | -1.96(-2.59%) |
Feb 07, 2022 | 74.79 | 76.58 | 74.33 | 75.94 | 37,916,808 | +0.90(+1.20%) |
Feb 04, 2022 | 74.54 | 76.07 | 74.54 | 75.04 | 34,930,336 | +1.59(+2.17%) |
Feb 03, 2022 | 73.82 | 74.03 | 72.84 | 73.45 | 30,938,202 | -0.87(-1.17%) |
Feb 02, 2022 | 73.80 | 74.49 | 72.96 | 74.31 | 35,286,624 | -0.19(-0.26%) |
Feb 01, 2022 | 70.47 | 75.13 | 70.30 | 74.51 | 66,177,904 | +4.49(+6.41%) |
Jan 31, 2022 | 69.10 | 70.44 | 70.02 | 39,130,816 | +0.63(+0.90%) | |
Jan 28, 2022 | 69.10 | 69.70 | 68.16 | 69.39 | 33,193,458 | +0.15(+0.21%) |
Jan 27, 2022 | 69.56 | 70.06 | 68.20 | 69.24 | 31,631,204 | +0.88(+1.28%) |
Jan 26, 2022 | 69.53 | 70.05 | 67.74 | 68.37 | 38,237,984 | -0.70(-1.01%) |
Jan 25, 2022 | 66.91 | 69.35 | 65.81 | 69.07 | 42,578,852 | +1.97(+2.94%) |
Jan 24, 2022 | 65.33 | 67.36 | 64.34 | 67.10 | 45,030,240 | +0.57(+0.86%) |
Jan 21, 2022 | 67.45 | 67.45 | 65.48 | 66.52 | 39,077,580 | -1.01(-1.50%) |
Jan 20, 2022 | 66.83 | 68.55 | 66.61 | 67.54 | 29,021,658 | +0.15(+0.22%) |
Jan 19, 2022 | 67.98 | 68.08 | 66.87 | 67.39 | 28,652,248 | +0.03(+0.04%) |
Jan 18, 2022 | 67.12 | 68.10 | 66.38 | 67.36 | 35,628,464 | +1.12(+1.68%) |
Jan 14, 2022 | 66.25 | 0 | +1.14(+1.76%) | |||
Jan 13, 2022 | 65.56 | 65.98 | 64.81 | 65.10 | 22,599,490 | -0.47(-0.72%) |
Jan 12, 2022 | 65.57 | 66.19 | 65.11 | 65.57 | 25,026,972 | -0.19(-0.29%) |
Jan 11, 2022 | 63.50 | 65.81 | 63.21 | 65.77 | 35,721,240 | +2.65(+4.21%) |
Jan 10, 2022 | 63.57 | 63.76 | 62.63 | 63.11 | 24,686,614 | -0.38(-0.60%) |
Jan 07, 2022 | 63.16 | 63.77 | 62.66 | 63.49 | 26,021,172 | +0.52(+0.82%) |
Jan 06, 2022 | 62.68 | 63.12 | 61.82 | 62.98 | 33,253,828 | +1.45(+2.35%) |
Jan 05, 2022 | 61.30 | 62.32 | 61.28 | 61.53 | 36,897,892 | +0.76(+1.24%) |
Jan 04, 2022 | 59.11 | 61.01 | 59.09 | 60.77 | 41,841,124 | +2.20(+3.76%) |