Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.44 | 81.32 | 79.68 | 79.69 | 2,868,720 | -1.00(-1.24%) |
Mar 30, 2022 | 79.66 | 81.00 | 79.37 | 80.70 | 2,132,733 | +0.99(+1.25%) |
Mar 29, 2022 | 80.36 | 80.39 | 78.26 | 79.70 | 3,451,608 | -0.28(-0.35%) |
Mar 28, 2022 | 80.14 | 80.14 | 78.91 | 79.98 | 1,960,028 | -0.09(-0.11%) |
Mar 25, 2022 | 79.50 | 80.25 | 78.84 | 80.07 | 2,974,610 | +0.84(+1.06%) |
Mar 24, 2022 | 78.95 | 79.45 | 78.30 | 79.23 | 3,267,324 | +0.71(+0.90%) |
Mar 23, 2022 | 78.28 | 79.04 | 77.86 | 78.52 | 3,207,418 | -0.18(-0.23%) |
Mar 22, 2022 | 77.88 | 78.91 | 77.70 | 78.71 | 5,530,822 | +1.38(+1.79%) |
Mar 21, 2022 | 76.17 | 77.38 | 75.93 | 77.32 | 2,709,592 | +0.43(+0.56%) |
Mar 18, 2022 | 76.78 | 77.47 | 76.42 | 76.89 | 3,090,615 | +0.06(+0.08%) |
Mar 17, 2022 | 76.08 | 77.03 | 75.51 | 76.83 | 4,992,648 | +0.46(+0.60%) |
Mar 16, 2022 | 74.75 | 76.52 | 74.45 | 76.37 | 3,974,020 | +2.38(+3.22%) |
Mar 15, 2022 | 74.68 | 75.30 | 72.71 | 73.99 | 3,251,730 | +0.38(+0.51%) |
Mar 14, 2022 | 74.78 | 75.55 | 73.36 | 73.61 | 4,924,441 | -1.03(-1.38%) |
Mar 11, 2022 | 74.79 | 76.26 | 74.40 | 74.64 | 2,943,428 | -0.15(-0.21%) |
Mar 10, 2022 | 74.03 | 75.51 | 73.75 | 74.79 | 4,522,365 | +0.62(+0.83%) |
Mar 09, 2022 | 74.04 | 74.84 | 73.15 | 74.18 | 4,717,321 | +1.11(+1.51%) |
Mar 08, 2022 | 74.84 | 75.43 | 73.00 | 73.07 | 5,804,530 | -1.83(-2.44%) |
Mar 07, 2022 | 76.13 | 78.35 | 74.81 | 74.90 | 7,998,757 | +0.06(+0.08%) |
Mar 04, 2022 | 70.80 | 74.95 | 70.34 | 74.84 | 7,540,890 | +3.55(+4.98%) |
Mar 03, 2022 | 70.10 | 72.00 | 69.97 | 71.29 | 5,472,838 | +1.39(+1.99%) |
Mar 02, 2022 | 66.50 | 70.00 | 66.50 | 69.90 | 3,787,862 | +3.59(+5.41%) |
Mar 01, 2022 | 67.15 | 67.82 | 66.09 | 66.31 | 2,444,847 | -1.26(-1.86%) |
Feb 28, 2022 | 67.11 | 68.59 | 66.92 | 67.57 | 3,778,605 | -0.54(-0.79%) |
Feb 25, 2022 | 66.84 | 68.31 | 67.25 | 68.11 | 2,650,087 | +1.96(+2.97%) |
Feb 24, 2022 | 64.71 | 66.36 | 64.45 | 66.15 | 3,198,206 | -0.13(-0.20%) |
Feb 23, 2022 | 68.37 | 68.78 | 66.22 | 66.29 | 3,470,710 | -1.65(-2.43%) |
Feb 22, 2022 | 69.42 | 69.79 | 67.84 | 67.94 | 3,775,862 | -1.63(-2.35%) |
Feb 18, 2022 | 69.57 | 0 | -0.98(-1.39%) | |||
Feb 17, 2022 | 71.10 | 71.76 | 70.55 | 70.55 | 2,571,385 | -1.11(-1.54%) |
Feb 16, 2022 | 70.63 | 72.06 | 70.57 | 71.66 | 2,266,238 | +0.81(+1.14%) |
Feb 15, 2022 | 69.80 | 70.89 | 69.64 | 70.85 | 3,884,616 | +1.64(+2.38%) |
Feb 14, 2022 | 69.18 | 69.48 | 68.59 | 69.21 | 3,546,982 | +0.08(+0.11%) |
Feb 11, 2022 | 70.12 | 70.12 | 68.67 | 69.13 | 2,173,547 | -0.91(-1.30%) |
Feb 10, 2022 | 69.67 | 71.04 | 69.00 | 70.04 | 2,919,434 | -0.46(-0.65%) |
Feb 09, 2022 | 69.03 | 70.51 | 68.97 | 70.51 | 2,510,409 | +1.91(+2.79%) |
Feb 08, 2022 | 67.73 | 68.79 | 67.69 | 68.59 | 1,528,523 | +0.97(+1.44%) |
Feb 07, 2022 | 68.40 | 68.47 | 67.50 | 67.62 | 2,425,179 | -0.29(-0.42%) |
Feb 04, 2022 | 67.74 | 68.25 | 67.39 | 67.91 | 2,199,543 | -0.38(-0.55%) |
Feb 03, 2022 | 70.02 | 68.25 | 68.28 | 2,647,465 | -1.96(-2.79%) | |
Feb 02, 2022 | 68.76 | 70.51 | 68.74 | 70.25 | 2,926,192 | +1.53(+2.22%) |
Feb 01, 2022 | 68.70 | 69.06 | 68.22 | 68.72 | 3,144,712 | +0.07(+0.10%) |
Jan 31, 2022 | 69.21 | 68.65 | 3,730,361 | -0.85(-1.22%) | ||
Jan 28, 2022 | 70.64 | 70.65 | 66.95 | 69.50 | 7,972,863 | -1.32(-1.86%) |
Jan 27, 2022 | 71.63 | 72.46 | 70.50 | 70.81 | 5,754,189 | -0.12(-0.18%) |
Jan 26, 2022 | 71.82 | 72.38 | 70.62 | 70.94 | 6,919,953 | +0.16(+0.23%) |
Jan 25, 2022 | 69.89 | 71.56 | 69.31 | 70.78 | 3,932,798 | -0.11(-0.15%) |
Jan 24, 2022 | 70.73 | 71.19 | 68.66 | 70.88 | 5,701,821 | -0.87(-1.22%) |
Jan 21, 2022 | 73.20 | 73.46 | 71.74 | 71.76 | 7,222,815 | -1.67(-2.28%) |
Jan 20, 2022 | 73.55 | 74.20 | 73.28 | 73.43 | 6,065,154 | +0.46(+0.63%) |
Jan 19, 2022 | 73.00 | 73.69 | 72.67 | 72.97 | 5,130,583 | +0.33(+0.45%) |
Jan 18, 2022 | 74.23 | 74.70 | 72.37 | 72.64 | 7,167,219 | -1.87(-2.52%) |
Jan 14, 2022 | 74.52 | 0 | +0.38(+0.51%) | |||
Jan 13, 2022 | 73.13 | 74.47 | 72.97 | 74.14 | 3,441,808 | +1.28(+1.76%) |
Jan 12, 2022 | 71.94 | 72.88 | 71.87 | 72.86 | 3,232,739 | +0.99(+1.38%) |
Jan 11, 2022 | 73.25 | 73.25 | 71.56 | 71.87 | 4,235,641 | -1.00(-1.37%) |
Jan 10, 2022 | 72.81 | 73.10 | 72.25 | 72.87 | 6,959,706 | +0.06(+0.08%) |
Jan 07, 2022 | 71.02 | 73.10 | 70.73 | 72.81 | 6,094,454 | +2.01(+2.84%) |
Jan 06, 2022 | 70.60 | 71.01 | 69.76 | 70.80 | 4,435,025 | +0.67(+0.96%) |
Jan 05, 2022 | 71.00 | 71.54 | 70.11 | 70.13 | 4,679,632 | -0.81(-1.14%) |
Jan 04, 2022 | 69.08 | 71.16 | 68.90 | 70.94 | 5,748,484 | +1.95(+2.83%) |