Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.99 | 73.37 | 71.14 | 72.67 | 729,258 | +0.49(+0.68%) |
Mar 30, 2022 | 75.34 | 77.76 | 71.77 | 72.18 | 957,054 | -4.05(-5.31%) |
Mar 29, 2022 | 74.53 | 78.58 | 74.53 | 76.23 | 1,135,786 | +3.15(+4.31%) |
Mar 28, 2022 | 71.43 | 74.54 | 70.10 | 73.08 | 641,946 | +2.43(+3.44%) |
Mar 25, 2022 | 71.93 | 72.22 | 68.53 | 70.65 | 674,873 | -1.36(-1.89%) |
Mar 24, 2022 | 71.07 | 72.45 | 67.34 | 72.01 | 583,141 | +1.77(+2.52%) |
Mar 23, 2022 | 72.48 | 74.44 | 69.17 | 70.24 | 634,602 | -3.30(-4.49%) |
Mar 22, 2022 | 69.85 | 74.97 | 69.80 | 73.54 | 750,672 | +3.58(+5.12%) |
Mar 21, 2022 | 71.59 | 73.03 | 68.54 | 69.96 | 945,253 | -2.37(-3.28%) |
Mar 18, 2022 | 68.94 | 74.93 | 68.89 | 72.33 | 2,017,747 | +3.28(+4.75%) |
Mar 17, 2022 | 65.07 | 69.49 | 64.03 | 69.05 | 1,200,638 | +3.13(+4.75%) |
Mar 16, 2022 | 60.24 | 66.64 | 59.79 | 65.92 | 1,747,326 | +7.65(+13.13%) |
Mar 15, 2022 | 58.97 | 59.38 | 56.49 | 58.27 | 1,643,080 | -0.53(-0.90%) |
Mar 14, 2022 | 60.72 | 63.99 | 58.70 | 58.80 | 1,172,855 | -2.49(-4.06%) |
Mar 11, 2022 | 67.51 | 67.84 | 60.96 | 61.29 | 938,765 | -4.62(-7.01%) |
Mar 10, 2022 | 64.61 | 66.39 | 62.51 | 65.91 | 904,488 | -0.08(-0.12%) |
Mar 09, 2022 | 65.14 | 67.89 | 64.59 | 65.99 | 1,380,583 | +2.34(+3.68%) |
Mar 08, 2022 | 62.34 | 68.66 | 61.89 | 63.65 | 1,618,801 | +0.79(+1.26%) |
Mar 07, 2022 | 66.34 | 67.61 | 61.26 | 62.86 | 1,978,479 | -2.18(-3.35%) |
Mar 04, 2022 | 70.12 | 72.50 | 64.52 | 65.04 | 2,016,693 | -5.93(-8.36%) |
Mar 03, 2022 | 84.67 | 84.83 | 70.02 | 70.97 | 1,982,589 | -13.42(-15.90%) |
Mar 02, 2022 | 80.43 | 86.16 | 78.62 | 84.39 | 1,312,773 | +4.54(+5.69%) |
Mar 01, 2022 | 92.97 | 92.98 | 78.00 | 79.85 | 3,686,953 | -19.00(-19.22%) |
Feb 28, 2022 | 97.14 | 103.06 | 94.56 | 98.85 | 2,156,204 | +2.49(+2.58%) |
Feb 25, 2022 | 87.04 | 96.59 | 91.25 | 96.36 | 1,548,577 | +8.90(+10.18%) |
Feb 24, 2022 | 78.07 | 89.94 | 77.90 | 87.46 | 2,050,995 | +7.41(+9.26%) |
Feb 23, 2022 | 85.51 | 86.70 | 79.81 | 80.05 | 1,087,877 | -4.14(-4.92%) |
Feb 22, 2022 | 85.02 | 88.98 | 83.42 | 84.19 | 676,829 | -2.33(-2.69%) |
Feb 18, 2022 | 86.52 | 0 | -3.88(-4.29%) | |||
Feb 17, 2022 | 95.21 | 95.31 | 90.03 | 90.40 | 584,065 | -5.46(-5.70%) |
Feb 16, 2022 | 97.11 | 97.81 | 93.11 | 95.86 | 427,766 | -2.66(-2.70%) |
Feb 15, 2022 | 92.20 | 99.80 | 91.97 | 98.52 | 717,007 | +8.21(+9.09%) |
Feb 14, 2022 | 91.30 | 93.57 | 88.91 | 90.31 | 953,121 | -1.11(-1.21%) |
Feb 11, 2022 | 95.95 | 102.29 | 90.44 | 91.42 | 844,298 | -3.36(-3.55%) |
Feb 10, 2022 | 94.69 | 104.06 | 93.10 | 94.78 | 942,366 | -3.04(-3.11%) |
Feb 09, 2022 | 94.95 | 98.67 | 94.59 | 97.82 | 905,445 | +4.57(+4.90%) |
Feb 08, 2022 | 96.54 | 98.48 | 90.75 | 93.25 | 1,349,231 | -4.18(-4.29%) |
Feb 07, 2022 | 98.35 | 104.87 | 95.20 | 97.43 | 892,727 | +1.47(+1.53%) |
Feb 04, 2022 | 93.48 | 97.89 | 88.34 | 95.96 | 813,229 | +1.43(+1.51%) |
Feb 03, 2022 | 91.25 | 94.53 | 1,052,028 | -0.86(-0.90%) | ||
Feb 02, 2022 | 101.09 | 101.93 | 93.05 | 95.39 | 1,037,170 | -4.41(-4.42%) |
Feb 01, 2022 | 96.24 | 100.68 | 92.63 | 99.80 | 1,141,493 | +5.23(+5.53%) |
Jan 31, 2022 | 87.72 | 94.71 | 94.57 | 1,169,452 | +8.55(+9.94%) | |
Jan 28, 2022 | 82.77 | 87.66 | 78.88 | 86.02 | 1,045,199 | +3.62(+4.39%) |
Jan 27, 2022 | 87.36 | 88.61 | 81.73 | 82.40 | 1,122,553 | -2.82(-3.31%) |
Jan 26, 2022 | 87.28 | 92.65 | 83.00 | 85.22 | 1,107,469 | +0.45(+0.53%) |
Jan 25, 2022 | 85.35 | 90.02 | 81.33 | 84.77 | 1,253,947 | -3.44(-3.90%) |
Jan 24, 2022 | 78.99 | 89.48 | 75.88 | 88.21 | 1,700,804 | +6.69(+8.21%) |
Jan 21, 2022 | 82.01 | 87.79 | 81.19 | 81.52 | 1,359,752 | -1.10(-1.33%) |
Jan 20, 2022 | 84.55 | 89.75 | 82.01 | 82.62 | 1,182,431 | -1.05(-1.25%) |
Jan 19, 2022 | 87.58 | 90.48 | 82.67 | 83.67 | 1,076,546 | -2.13(-2.48%) |
Jan 18, 2022 | 89.24 | 89.24 | 84.78 | 85.80 | 1,409,027 | -5.57(-6.10%) |
Jan 14, 2022 | 91.37 | 0 | +2.02(+2.26%) | |||
Jan 13, 2022 | 97.96 | 99.09 | 88.33 | 89.35 | 1,659,328 | -8.61(-8.79%) |
Jan 12, 2022 | 106.62 | 108.00 | 97.65 | 97.96 | 944,387 | -7.28(-6.92%) |
Jan 11, 2022 | 104.93 | 107.49 | 100.97 | 105.24 | 654,090 | +1.01(+0.97%) |
Jan 10, 2022 | 103.26 | 105.32 | 99.51 | 104.23 | 957,091 | -1.51(-1.43%) |
Jan 07, 2022 | 103.87 | 112.89 | 102.27 | 105.74 | 740,066 | +1.17(+1.12%) |
Jan 06, 2022 | 102.99 | 106.91 | 96.93 | 104.57 | 1,161,814 | +1.22(+1.18%) |
Jan 05, 2022 | 112.06 | 113.22 | 102.92 | 103.35 | 1,234,266 | -10.19(-8.97%) |
Jan 04, 2022 | 118.99 | 119.23 | 108.09 | 113.54 | 1,099,872 | -5.12(-4.31%) |