Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.53 | 73.02 | 70.84 | 70.95 | 8,130,146 | -1.29(-1.78%) |
Mar 30, 2022 | 74.04 | 74.71 | 71.49 | 72.24 | 8,818,875 | -3.12(-4.14%) |
Mar 29, 2022 | 75.11 | 75.78 | 73.51 | 75.35 | 7,505,570 | +1.83(+2.49%) |
Mar 28, 2022 | 73.07 | 73.65 | 71.19 | 73.52 | 7,062,116 | -0.06(-0.08%) |
Mar 25, 2022 | 72.93 | 74.07 | 72.24 | 73.58 | 11,115,766 | +0.60(+0.83%) |
Mar 24, 2022 | 69.24 | 73.08 | 68.49 | 72.98 | 9,652,006 | +4.77(+6.99%) |
Mar 23, 2022 | 69.68 | 71.26 | 68.12 | 68.21 | 7,087,534 | -2.41(-3.42%) |
Mar 22, 2022 | 69.67 | 72.07 | 69.58 | 70.62 | 6,704,691 | +0.66(+0.95%) |
Mar 21, 2022 | 69.91 | 70.96 | 68.37 | 69.96 | 7,415,258 | -0.61(-0.87%) |
Mar 18, 2022 | 68.37 | 71.01 | 67.33 | 70.57 | 14,132,412 | +1.90(+2.77%) |
Mar 17, 2022 | 67.20 | 68.74 | 66.20 | 68.67 | 7,381,032 | +0.49(+0.73%) |
Mar 16, 2022 | 66.29 | 68.63 | 64.35 | 68.18 | 13,421,075 | +3.10(+4.76%) |
Mar 15, 2022 | 60.65 | 65.27 | 60.28 | 65.08 | 12,734,343 | +5.47(+9.18%) |
Mar 14, 2022 | 62.21 | 62.67 | 58.22 | 59.61 | 12,625,209 | -2.81(-4.50%) |
Mar 11, 2022 | 65.27 | 65.81 | 62.27 | 62.42 | 7,046,747 | -2.14(-3.31%) |
Mar 10, 2022 | 64.56 | 65.96 | 63.69 | 64.56 | 7,771,466 | -1.29(-1.95%) |
Mar 09, 2022 | 65.62 | 66.57 | 64.31 | 65.84 | 10,475,763 | +2.02(+3.16%) |
Mar 08, 2022 | 60.52 | 67.42 | 60.15 | 63.83 | 15,048,585 | +3.30(+5.46%) |
Mar 07, 2022 | 64.27 | 65.88 | 60.32 | 60.52 | 17,379,008 | -2.22(-3.53%) |
Mar 04, 2022 | 63.00 | 67.75 | 61.68 | 62.74 | 26,164,108 | -1.77(-2.75%) |
Mar 03, 2022 | 67.61 | 68.17 | 64.00 | 64.51 | 18,588,336 | -2.44(-3.65%) |
Mar 02, 2022 | 65.67 | 67.77 | 64.60 | 66.95 | 10,786,669 | +2.69(+4.19%) |
Mar 01, 2022 | 67.74 | 67.81 | 63.46 | 64.26 | 12,491,668 | -3.34(-4.95%) |
Feb 28, 2022 | 67.28 | 68.69 | 65.53 | 67.61 | 12,610,046 | -0.42(-0.61%) |
Feb 25, 2022 | 67.14 | 68.58 | 66.69 | 68.02 | 8,784,931 | +0.95(+1.42%) |
Feb 24, 2022 | 60.75 | 67.36 | 60.31 | 67.07 | 13,403,181 | +2.94(+4.58%) |
Feb 23, 2022 | 66.81 | 68.04 | 63.98 | 64.13 | 9,746,116 | -1.86(-2.82%) |
Feb 22, 2022 | 65.77 | 68.14 | 64.97 | 65.99 | 7,675,500 | -0.63(-0.95%) |
Feb 18, 2022 | 66.63 | 0 | -0.21(-0.31%) | |||
Feb 17, 2022 | 69.65 | 70.25 | 66.46 | 66.83 | 12,224,323 | -4.50(-6.31%) |
Feb 16, 2022 | 71.81 | 72.06 | 69.82 | 71.34 | 7,505,454 | -2.05(-2.79%) |
Feb 15, 2022 | 69.44 | 73.47 | 69.09 | 73.38 | 12,799,157 | +6.35(+9.48%) |
Feb 14, 2022 | 67.35 | 69.15 | 65.91 | 67.03 | 12,378,467 | -0.24(-0.35%) |
Feb 11, 2022 | 72.72 | 74.05 | 66.77 | 67.27 | 13,789,080 | -5.79(-7.92%) |
Feb 10, 2022 | 74.10 | 77.36 | 72.40 | 73.06 | 12,208,500 | -3.86(-5.02%) |
Feb 09, 2022 | 76.83 | 77.13 | 74.48 | 76.92 | 10,864,711 | +1.23(+1.62%) |
Feb 08, 2022 | 70.37 | 75.94 | 70.36 | 75.69 | 13,500,079 | +4.88(+6.89%) |
Feb 07, 2022 | 70.52 | 72.43 | 70.34 | 70.81 | 7,042,153 | +0.47(+0.66%) |
Feb 04, 2022 | 68.04 | 71.18 | 67.93 | 70.35 | 8,052,561 | +2.44(+3.60%) |
Feb 03, 2022 | 70.27 | 67.61 | 67.90 | 12,065,331 | -5.39(-7.36%) | |
Feb 02, 2022 | 73.32 | 74.33 | 71.10 | 73.29 | 11,109,006 | +1.64(+2.29%) |
Feb 01, 2022 | 71.46 | 71.85 | 68.55 | 71.65 | 10,182,223 | +6.04(+9.20%) |
Jan 28, 2022 | 64.20 | 65.64 | 61.89 | 65.62 | 11,579,136 | +1.41(+2.20%) |
Jan 27, 2022 | 68.62 | 69.50 | 64.03 | 64.20 | 13,718,187 | -2.74(-4.09%) |
Jan 26, 2022 | 69.27 | 71.43 | 66.34 | 66.94 | 19,643,622 | +0.63(+0.95%) |
Jan 25, 2022 | 68.85 | 69.51 | 66.24 | 66.31 | 17,988,310 | -5.02(-7.03%) |
Jan 24, 2022 | 70.31 | 71.45 | 66.26 | 71.33 | 22,322,434 | -0.46(-0.63%) |
Jan 21, 2022 | 72.14 | 75.32 | 71.43 | 71.78 | 14,979,610 | -1.24(-1.69%) |
Jan 20, 2022 | 76.52 | 77.82 | 72.95 | 73.02 | 10,497,416 | -3.06(-4.02%) |
Jan 19, 2022 | 77.51 | 78.49 | 74.97 | 76.07 | 12,277,961 | -0.77(-1.00%) |
Jan 18, 2022 | 79.45 | 80.67 | 76.60 | 76.85 | 12,509,512 | -5.27(-6.42%) |
Jan 14, 2022 | 82.12 | 0 | +4.30(+5.53%) | |||
Jan 13, 2022 | 85.00 | 85.73 | 77.67 | 77.82 | 13,997,238 | -6.22(-7.41%) |
Jan 12, 2022 | 85.76 | 86.49 | 83.50 | 84.04 | 9,406,455 | -1.28(-1.50%) |
Jan 11, 2022 | 80.32 | 85.50 | 79.94 | 85.32 | 15,521,365 | +3.98(+4.89%) |
Jan 10, 2022 | 80.25 | 81.46 | 76.57 | 81.34 | 16,846,984 | -0.89(-1.08%) |
Jan 07, 2022 | 84.56 | 84.96 | 81.71 | 82.23 | 10,405,901 | -2.39(-2.83%) |
Jan 06, 2022 | 81.83 | 85.35 | 81.13 | 84.62 | 9,774,611 | +1.45(+1.75%) |
Jan 05, 2022 | 86.06 | 88.68 | 83.04 | 83.17 | 11,127,962 | -4.20(-4.81%) |
Jan 04, 2022 | 89.26 | 90.74 | 85.43 | 87.37 | 12,003,109 | -1.05(-1.19%) |