Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.32 | 85.28 | 81.93 | 83.74 | 2,247,493 | +1.80(+2.20%) |
Mar 30, 2022 | 83.83 | 84.42 | 81.41 | 81.94 | 1,094,440 | -2.65(-3.13%) |
Mar 29, 2022 | 83.90 | 85.23 | 81.82 | 84.59 | 1,565,977 | +0.50(+0.59%) |
Mar 28, 2022 | 79.68 | 85.79 | 79.55 | 84.09 | 4,263,462 | +4.44(+5.57%) |
Mar 25, 2022 | 79.67 | 79.83 | 77.91 | 79.65 | 1,058,948 | +0.12(+0.15%) |
Mar 24, 2022 | 78.28 | 79.75 | 77.94 | 79.53 | 988,529 | +1.54(+1.97%) |
Mar 23, 2022 | 79.12 | 79.79 | 77.61 | 77.99 | 1,128,264 | -1.09(-1.38%) |
Mar 22, 2022 | 77.60 | 80.45 | 77.49 | 79.08 | 1,172,587 | +1.69(+2.18%) |
Mar 21, 2022 | 77.72 | 78.47 | 75.95 | 77.39 | 1,173,150 | -0.21(-0.27%) |
Mar 18, 2022 | 77.36 | 78.80 | 77.17 | 77.60 | 1,968,426 | -0.62(-0.79%) |
Mar 17, 2022 | 76.66 | 78.39 | 75.97 | 78.22 | 1,494,344 | +0.63(+0.81%) |
Mar 16, 2022 | 75.44 | 77.67 | 74.00 | 77.59 | 1,808,543 | +2.63(+3.51%) |
Mar 15, 2022 | 71.33 | 75.00 | 70.52 | 74.96 | 1,444,539 | +2.97(+4.13%) |
Mar 14, 2022 | 74.62 | 75.12 | 71.35 | 71.99 | 1,650,243 | -3.40(-4.51%) |
Mar 11, 2022 | 76.47 | 77.99 | 75.07 | 75.39 | 1,538,830 | -1.11(-1.45%) |
Mar 10, 2022 | 77.98 | 78.32 | 73.84 | 76.50 | 2,144,094 | -2.39(-3.03%) |
Mar 09, 2022 | 78.69 | 80.40 | 76.08 | 78.89 | 2,339,521 | -0.63(-0.79%) |
Mar 08, 2022 | 75.50 | 81.80 | 75.50 | 79.52 | 3,951,097 | +4.52(+6.03%) |
Mar 07, 2022 | 73.80 | 76.67 | 72.11 | 75.00 | 3,369,920 | +3.15(+4.38%) |
Mar 04, 2022 | 66.74 | 72.48 | 66.45 | 71.85 | 3,174,665 | +4.48(+6.65%) |
Mar 03, 2022 | 68.67 | 70.14 | 66.89 | 67.37 | 2,622,409 | -2.14(-3.08%) |
Mar 02, 2022 | 65.84 | 69.66 | 63.01 | 69.51 | 8,285,741 | -6.11(-8.08%) |
Mar 01, 2022 | 75.17 | 76.94 | 74.60 | 75.62 | 3,170,083 | +0.33(+0.44%) |
Feb 28, 2022 | 71.93 | 75.54 | 71.84 | 75.29 | 3,131,705 | +4.61(+6.52%) |
Feb 25, 2022 | 69.12 | 70.73 | 69.50 | 70.68 | 1,611,179 | +1.64(+2.38%) |
Feb 24, 2022 | 62.13 | 69.06 | 61.24 | 69.04 | 2,553,501 | +4.14(+6.38%) |
Feb 23, 2022 | 66.88 | 66.88 | 64.72 | 64.90 | 1,299,177 | -0.95(-1.44%) |
Feb 22, 2022 | 67.24 | 68.28 | 65.53 | 65.85 | 1,192,307 | -2.72(-3.97%) |
Feb 18, 2022 | 68.57 | 0 | -1.38(-1.97%) | |||
Feb 17, 2022 | 70.82 | 71.85 | 69.89 | 69.95 | 1,097,097 | -1.72(-2.40%) |
Feb 16, 2022 | 70.95 | 72.07 | 70.02 | 71.67 | 1,007,674 | -0.43(-0.60%) |
Feb 15, 2022 | 70.10 | 72.18 | 69.27 | 72.10 | 1,058,028 | +3.87(+5.67%) |
Feb 14, 2022 | 68.86 | 70.34 | 67.88 | 68.23 | 1,051,926 | -1.08(-1.56%) |
Feb 11, 2022 | 71.34 | 71.93 | 68.56 | 69.31 | 1,092,740 | -1.91(-2.68%) |
Feb 10, 2022 | 72.00 | 73.90 | 70.88 | 71.22 | 1,364,666 | -2.95(-3.98%) |
Feb 09, 2022 | 74.00 | 74.23 | 71.81 | 74.17 | 1,976,464 | +3.82(+5.43%) |
Feb 08, 2022 | 69.80 | 70.59 | 68.92 | 70.35 | 1,262,102 | +0.61(+0.87%) |
Feb 07, 2022 | 70.89 | 71.42 | 69.17 | 69.74 | 1,287,257 | -1.26(-1.77%) |
Feb 04, 2022 | 71.27 | 71.50 | 67.39 | 71.00 | 2,863,731 | -0.28(-0.39%) |
Feb 03, 2022 | 72.23 | 71.02 | 71.28 | 2,220,330 | -5.09(-6.66%) | |
Feb 02, 2022 | 78.37 | 78.48 | 75.90 | 76.37 | 1,172,637 | -1.33(-1.71%) |
Feb 01, 2022 | 78.32 | 78.87 | 75.73 | 77.70 | 1,275,215 | -0.68(-0.87%) |
Jan 31, 2022 | 73.84 | 78.56 | 78.38 | 2,347,176 | +4.96(+6.76%) | |
Jan 28, 2022 | 72.10 | 73.90 | 69.86 | 73.42 | 1,395,500 | +1.20(+1.66%) |
Jan 27, 2022 | 77.56 | 78.19 | 72.19 | 72.22 | 2,613,368 | -4.15(-5.43%) |
Jan 26, 2022 | 78.78 | 79.40 | 75.52 | 76.37 | 1,431,686 | +0.43(+0.57%) |
Jan 25, 2022 | 75.43 | 77.42 | 74.16 | 75.94 | 1,216,677 | -1.99(-2.55%) |
Jan 24, 2022 | 74.90 | 77.96 | 72.55 | 77.93 | 1,549,705 | +1.11(+1.44%) |
Jan 21, 2022 | 80.44 | 80.80 | 76.48 | 76.82 | 2,299,871 | -4.67(-5.73%) |
Jan 20, 2022 | 83.19 | 85.33 | 81.48 | 81.49 | 1,618,685 | +0.12(+0.15%) |
Jan 19, 2022 | 81.65 | 82.74 | 80.65 | 81.37 | 975,885 | -0.13(-0.16%) |
Jan 18, 2022 | 81.45 | 82.49 | 80.41 | 81.50 | 940,774 | -1.52(-1.83%) |
Jan 14, 2022 | 83.02 | 0 | +0.24(+0.29%) | |||
Jan 13, 2022 | 85.46 | 86.40 | 82.63 | 82.78 | 1,030,247 | -1.34(-1.59%) |
Jan 12, 2022 | 85.14 | 86.50 | 83.87 | 84.12 | 790,069 | -0.33(-0.39%) |
Jan 11, 2022 | 84.47 | 85.08 | 83.39 | 84.45 | 896,587 | +0.15(+0.18%) |
Jan 10, 2022 | 83.02 | 84.39 | 80.84 | 84.30 | 1,553,090 | -0.38(-0.45%) |
Jan 07, 2022 | 83.44 | 85.99 | 83.32 | 84.68 | 1,052,932 | +0.71(+0.85%) |
Jan 06, 2022 | 83.01 | 84.30 | 81.10 | 83.97 | 1,412,306 | +0.46(+0.55%) |
Jan 05, 2022 | 87.30 | 87.83 | 83.11 | 83.51 | 1,480,356 | -3.77(-4.32%) |
Jan 04, 2022 | 91.19 | 91.36 | 85.45 | 87.28 | 1,809,908 | -0.98(-1.12%) |