Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.46 | 85.40 | 81.46 | 83.78 | 5,445,401 | +2.30(+2.82%) |
Mar 30, 2022 | 80.40 | 81.69 | 79.91 | 81.48 | 3,418,670 | +0.53(+0.65%) |
Mar 29, 2022 | 80.00 | 81.20 | 79.03 | 80.95 | 3,382,221 | +2.41(+3.07%) |
Mar 28, 2022 | 77.29 | 78.76 | 76.90 | 78.54 | 1,992,621 | +1.60(+2.08%) |
Mar 25, 2022 | 76.87 | 77.80 | 76.35 | 76.94 | 2,887,048 | +0.07(+0.09%) |
Mar 24, 2022 | 75.72 | 77.00 | 74.98 | 76.87 | 2,452,953 | +1.41(+1.87%) |
Mar 23, 2022 | 76.00 | 77.08 | 75.09 | 75.46 | 3,186,695 | -1.44(-1.87%) |
Mar 22, 2022 | 75.73 | 77.75 | 74.99 | 76.90 | 3,119,327 | +1.25(+1.65%) |
Mar 21, 2022 | 75.30 | 75.84 | 74.25 | 75.65 | 3,160,027 | -0.53(-0.70%) |
Mar 18, 2022 | 74.51 | 76.85 | 73.59 | 76.18 | 4,270,450 | +1.22(+1.63%) |
Mar 17, 2022 | 72.45 | 74.96 | 71.82 | 74.96 | 2,734,881 | +0.41(+0.55%) |
Mar 16, 2022 | 72.01 | 74.72 | 71.66 | 74.55 | 4,871,405 | +3.85(+5.45%) |
Mar 15, 2022 | 69.39 | 71.72 | 68.99 | 70.70 | 3,835,810 | +2.58(+3.79%) |
Mar 14, 2022 | 68.12 | 70.45 | 66.50 | 68.12 | 3,949,944 | -0.31(-0.45%) |
Mar 11, 2022 | 70.44 | 70.44 | 68.29 | 68.43 | 2,865,147 | -1.09(-1.57%) |
Mar 10, 2022 | 67.00 | 69.52 | 4,324,667 | +1.46(+2.15%) | ||
Mar 09, 2022 | 68.51 | 70.48 | 67.25 | 68.06 | 4,940,229 | +3.52(+5.45%) |
Mar 08, 2022 | 64.78 | 67.07 | 61.45 | 64.54 | 6,766,858 | +1.26(+1.99%) |
Mar 07, 2022 | 68.31 | 69.48 | 63.05 | 63.28 | 9,464,026 | -6.32(-9.08%) |
Mar 04, 2022 | 70.00 | 71.02 | 68.21 | 69.60 | 5,650,370 | -2.25(-3.13%) |
Mar 03, 2022 | 76.09 | 77.18 | 71.64 | 71.85 | 5,126,567 | -3.60(-4.77%) |
Mar 02, 2022 | 74.73 | 75.98 | 73.86 | 75.45 | 4,283,650 | +1.78(+2.42%) |
Mar 01, 2022 | 79.47 | 79.47 | 73.05 | 73.67 | 7,782,018 | -7.05(-8.73%) |
Feb 28, 2022 | 81.87 | 82.20 | 79.10 | 80.72 | 4,965,356 | -3.04(-3.63%) |
Feb 25, 2022 | 82.01 | 83.81 | 80.86 | 83.76 | 3,125,752 | +2.38(+2.92%) |
Feb 24, 2022 | 75.73 | 81.59 | 75.55 | 81.38 | 4,646,156 | +1.33(+1.66%) |
Feb 23, 2022 | 84.12 | 84.55 | 79.82 | 80.05 | 4,592,369 | -3.00(-3.61%) |
Feb 22, 2022 | 82.29 | 84.77 | 82.00 | 83.05 | 3,491,099 | -0.64(-0.76%) |
Feb 18, 2022 | 83.69 | 0 | -1.45(-1.70%) | |||
Feb 17, 2022 | 85.44 | 86.26 | 84.54 | 85.14 | 2,701,515 | -1.92(-2.21%) |
Feb 16, 2022 | 85.84 | 88.80 | 85.50 | 87.06 | 4,235,960 | +0.79(+0.92%) |
Feb 15, 2022 | 85.66 | 86.90 | 83.82 | 86.27 | 3,551,580 | +3.52(+4.25%) |
Feb 14, 2022 | 84.41 | 86.19 | 82.57 | 82.75 | 4,023,504 | -1.21(-1.44%) |
Feb 11, 2022 | 88.13 | 89.49 | 83.78 | 83.96 | 5,555,640 | -3.87(-4.41%) |
Feb 10, 2022 | 87.36 | 90.55 | 86.76 | 87.83 | 5,278,477 | -0.22(-0.25%) |
Feb 09, 2022 | 87.00 | 89.60 | 86.98 | 88.05 | 5,730,975 | +1.77(+2.05%) |
Feb 08, 2022 | 83.42 | 86.57 | 82.02 | 86.28 | 6,360,222 | +4.32(+5.27%) |
Feb 07, 2022 | 76.72 | 82.88 | 76.72 | 81.96 | 6,926,658 | +6.38(+8.44%) |
Feb 04, 2022 | 78.14 | 78.69 | 74.91 | 75.58 | 8,205,753 | -3.78(-4.76%) |
Feb 03, 2022 | 80.45 | 81.23 | 78.99 | 79.36 | 4,820,557 | -1.88(-2.31%) |
Feb 02, 2022 | 80.74 | 81.96 | 79.72 | 81.24 | 3,427,020 | +0.01(+0.01%) |
Feb 01, 2022 | 77.94 | 81.83 | 77.77 | 81.23 | 4,676,481 | +3.42(+4.40%) |
Jan 31, 2022 | 74.25 | 77.95 | 77.81 | 3,953,058 | +3.29(+4.41%) | |
Jan 28, 2022 | 75.67 | 76.45 | 71.91 | 74.52 | 5,426,561 | -1.45(-1.91%) |
Jan 27, 2022 | 81.88 | 82.28 | 75.49 | 75.97 | 4,027,595 | -5.14(-6.34%) |
Jan 26, 2022 | 81.50 | 83.93 | 80.39 | 81.11 | 4,343,214 | +2.26(+2.87%) |
Jan 25, 2022 | 77.55 | 80.66 | 75.89 | 78.85 | 4,161,405 | +0.12(+0.15%) |
Jan 24, 2022 | 77.12 | 78.90 | 73.47 | 78.73 | 5,615,514 | -0.36(-0.46%) |
Jan 21, 2022 | 80.83 | 80.96 | 77.55 | 79.09 | 5,059,297 | -2.09(-2.57%) |
Jan 20, 2022 | 81.59 | 85.15 | 80.92 | 81.18 | 5,001,198 | -0.45(-0.55%) |
Jan 19, 2022 | 82.39 | 82.80 | 80.71 | 81.63 | 3,083,479 | -0.70(-0.85%) |
Jan 18, 2022 | 83.00 | 84.33 | 81.92 | 82.33 | 2,632,838 | -1.82(-2.16%) |
Jan 14, 2022 | 84.15 | 0 | +0.66(+0.79%) | |||
Jan 13, 2022 | 82.47 | 85.32 | 82.30 | 83.49 | 4,270,732 | +1.23(+1.50%) |
Jan 12, 2022 | 82.04 | 82.67 | 80.65 | 82.26 | 2,598,594 | +0.53(+0.65%) |
Jan 11, 2022 | 79.45 | 82.33 | 78.57 | 81.73 | 2,988,577 | +1.81(+2.26%) |
Jan 10, 2022 | 81.67 | 81.76 | 77.19 | 79.92 | 4,034,817 | -1.10(-1.36%) |
Jan 07, 2022 | 78.79 | 82.50 | 78.40 | 81.02 | 5,106,952 | +3.10(+3.98%) |
Jan 06, 2022 | 81.34 | 82.87 | 77.47 | 77.92 | 5,827,526 | -2.69(-3.34%) |
Jan 05, 2022 | 84.00 | 84.00 | 79.91 | 80.61 | 3,361,126 | -1.77(-2.15%) |
Jan 04, 2022 | 82.23 | 83.53 | 81.73 | 82.38 | 4,513,793 | +1.55(+1.92%) |