Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.76 | 73.13 | 70.49 | 70.79 | 1,072,800 | -3.15(-4.25%) |
Mar 30, 2022 | 77.65 | 78.07 | 73.64 | 73.94 | 903,124 | -4.43(-5.65%) |
Mar 29, 2022 | 75.54 | 79.03 | 75.29 | 78.37 | 1,218,722 | +4.14(+5.58%) |
Mar 28, 2022 | 75.18 | 75.32 | 71.20 | 74.23 | 1,345,856 | -1.41(-1.87%) |
Mar 25, 2022 | 77.62 | 77.91 | 74.97 | 75.64 | 1,095,393 | -1.45(-1.88%) |
Mar 24, 2022 | 76.76 | 78.44 | 76.26 | 77.09 | 890,748 | +0.52(+0.67%) |
Mar 23, 2022 | 79.23 | 79.38 | 76.42 | 76.58 | 1,100,342 | -3.98(-4.94%) |
Mar 22, 2022 | 81.06 | 81.90 | 78.69 | 80.56 | 1,067,255 | +0.61(+0.77%) |
Mar 21, 2022 | 79.11 | 81.38 | 77.41 | 79.94 | 1,328,056 | +1.90(+2.43%) |
Mar 18, 2022 | 81.60 | 81.66 | 78.05 | 78.05 | 3,550,533 | -2.91(-3.60%) |
Mar 17, 2022 | 81.03 | 82.57 | 69.53 | 80.96 | 5,765,643 | +5.28(+6.97%) |
Mar 16, 2022 | 71.71 | 76.32 | 71.70 | 75.68 | 2,036,667 | +5.01(+7.10%) |
Mar 15, 2022 | 69.84 | 72.42 | 69.59 | 70.66 | 1,872,558 | +0.90(+1.28%) |
Mar 14, 2022 | 67.19 | 72.36 | 65.49 | 69.77 | 2,584,187 | +5.76(+9.01%) |
Mar 11, 2022 | 67.03 | 67.65 | 63.66 | 64.00 | 769,203 | -2.21(-3.34%) |
Mar 10, 2022 | 64.38 | 66.21 | 1,022,112 | +0.56(+0.85%) | ||
Mar 09, 2022 | 64.75 | 66.96 | 64.49 | 65.66 | 1,048,344 | +2.93(+4.67%) |
Mar 08, 2022 | 61.02 | 64.91 | 60.67 | 62.73 | 1,240,475 | +2.43(+4.04%) |
Mar 07, 2022 | 65.53 | 65.53 | 59.23 | 60.29 | 2,429,316 | -5.62(-8.52%) |
Mar 04, 2022 | 67.87 | 68.54 | 65.47 | 65.91 | 864,687 | -2.72(-3.96%) |
Mar 03, 2022 | 69.41 | 69.65 | 66.63 | 68.63 | 1,083,606 | -1.19(-1.70%) |
Mar 02, 2022 | 66.58 | 70.35 | 65.45 | 69.82 | 1,470,953 | +4.63(+7.09%) |
Mar 01, 2022 | 68.70 | 69.50 | 64.81 | 65.19 | 1,347,337 | -3.46(-5.04%) |
Feb 28, 2022 | 69.92 | 70.72 | 67.36 | 68.65 | 1,477,320 | -1.56(-2.22%) |
Feb 25, 2022 | 70.72 | 70.49 | 67.97 | 70.21 | 1,540,610 | -0.78(-1.10%) |
Feb 24, 2022 | 67.59 | 71.55 | 67.12 | 70.99 | 1,813,090 | +0.12(+0.16%) |
Feb 23, 2022 | 73.31 | 73.82 | 70.40 | 70.87 | 1,061,518 | -2.17(-2.97%) |
Feb 22, 2022 | 75.09 | 77.58 | 72.63 | 73.04 | 1,131,603 | -2.73(-3.60%) |
Feb 18, 2022 | 75.77 | 0 | +1.10(+1.47%) | |||
Feb 17, 2022 | 76.66 | 78.57 | 74.50 | 74.67 | 1,011,725 | -2.60(-3.36%) |
Feb 16, 2022 | 77.73 | 79.19 | 76.04 | 77.27 | 1,359,004 | -1.30(-1.65%) |
Feb 15, 2022 | 77.90 | 79.91 | 77.72 | 78.56 | 1,392,934 | +2.28(+2.99%) |
Feb 14, 2022 | 78.87 | 80.19 | 75.22 | 76.28 | 1,249,662 | -2.87(-3.63%) |
Feb 11, 2022 | 82.96 | 83.14 | 78.29 | 79.16 | 1,101,003 | -3.02(-3.67%) |
Feb 10, 2022 | 82.91 | 85.87 | 81.41 | 82.17 | 728,994 | -2.11(-2.51%) |
Feb 09, 2022 | 82.81 | 85.53 | 82.18 | 84.29 | 807,942 | +2.30(+2.80%) |
Feb 08, 2022 | 79.62 | 83.74 | 78.78 | 81.99 | 886,698 | +1.83(+2.28%) |
Feb 07, 2022 | 81.87 | 83.45 | 79.91 | 80.16 | 744,393 | -1.82(-2.22%) |
Feb 04, 2022 | 79.86 | 83.09 | 78.35 | 81.98 | 795,349 | +2.33(+2.92%) |
Feb 03, 2022 | 81.99 | 79.02 | 79.65 | 921,583 | -3.36(-4.05%) | |
Feb 02, 2022 | 85.45 | 86.11 | 79.94 | 83.01 | 1,049,398 | -1.20(-1.42%) |
Feb 01, 2022 | 83.99 | 85.68 | 82.87 | 84.21 | 958,130 | +0.34(+0.41%) |
Jan 31, 2022 | 81.54 | 84.80 | 83.87 | 888,200 | +0.67(+0.81%) | |
Jan 28, 2022 | 79.53 | 83.25 | 79.35 | 83.20 | 945,146 | +3.58(+4.50%) |
Jan 27, 2022 | 79.36 | 81.88 | 78.59 | 79.61 | 965,742 | +1.96(+2.52%) |
Jan 26, 2022 | 83.55 | 84.49 | 76.77 | 77.66 | 1,631,402 | -3.55(-4.37%) |
Jan 25, 2022 | 81.29 | 83.09 | 79.50 | 81.20 | 1,197,480 | -2.22(-2.67%) |
Jan 24, 2022 | 75.17 | 83.91 | 74.15 | 83.43 | 2,259,465 | +5.70(+7.34%) |
Jan 21, 2022 | 76.28 | 79.36 | 73.92 | 77.72 | 4,729,164 | +0.98(+1.28%) |
Jan 20, 2022 | 89.63 | 89.63 | 76.28 | 76.74 | 3,185,241 | -8.18(-9.63%) |
Jan 19, 2022 | 87.27 | 89.11 | 84.75 | 84.92 | 697,443 | -0.74(-0.86%) |
Jan 18, 2022 | 85.79 | 86.85 | 82.72 | 85.66 | 779,795 | -1.31(-1.51%) |
Jan 14, 2022 | 86.97 | 0 | -0.69(-0.79%) | |||
Jan 13, 2022 | 86.20 | 91.66 | 85.72 | 87.66 | 1,256,302 | +2.35(+2.76%) |
Jan 12, 2022 | 84.75 | 86.06 | 82.76 | 85.31 | 787,269 | +1.47(+1.75%) |
Jan 11, 2022 | 81.82 | 84.26 | 80.09 | 83.85 | 1,079,308 | +1.03(+1.24%) |
Jan 10, 2022 | 87.25 | 87.42 | 80.18 | 82.82 | 1,403,638 | -5.49(-6.22%) |
Jan 07, 2022 | 90.78 | 92.40 | 88.30 | 88.30 | 867,642 | -3.24(-3.53%) |
Jan 06, 2022 | 91.73 | 93.66 | 89.87 | 91.54 | 790,182 | +1.26(+1.40%) |
Jan 05, 2022 | 92.81 | 94.24 | 89.75 | 90.28 | 919,860 | -2.39(-2.58%) |
Jan 04, 2022 | 90.20 | 94.53 | 89.99 | 92.67 | 902,758 | +2.29(+2.54%) |