Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.93 | 74.24 | 71.17 | 71.21 | 8,502,288 | -3.37(-4.52%) |
Mar 30, 2022 | 74.57 | 75.44 | 73.51 | 74.58 | 7,156,381 | -0.53(-0.70%) |
Mar 29, 2022 | 74.97 | 75.58 | 73.36 | 75.11 | 5,107,740 | +2.16(+2.96%) |
Mar 28, 2022 | 71.95 | 72.96 | 70.39 | 72.96 | 6,770,614 | +0.66(+0.91%) |
Mar 25, 2022 | 71.75 | 72.85 | 70.91 | 72.30 | 4,244,404 | +0.90(+1.26%) |
Mar 24, 2022 | 69.96 | 71.43 | 69.25 | 71.40 | 3,073,433 | +2.14(+3.08%) |
Mar 23, 2022 | 70.95 | 71.14 | 69.24 | 69.26 | 4,129,840 | -2.95(-4.08%) |
Mar 22, 2022 | 71.55 | 72.54 | 71.41 | 72.21 | 3,126,049 | +1.68(+2.39%) |
Mar 21, 2022 | 71.33 | 72.10 | 69.22 | 70.52 | 4,598,182 | -1.21(-1.69%) |
Mar 18, 2022 | 69.56 | 71.79 | 68.86 | 71.74 | 4,509,489 | +1.63(+2.32%) |
Mar 17, 2022 | 66.67 | 70.17 | 66.66 | 70.11 | 3,970,931 | +2.42(+3.57%) |
Mar 16, 2022 | 66.39 | 67.71 | 63.74 | 67.69 | 6,656,717 | +3.06(+4.73%) |
Mar 15, 2022 | 62.34 | 65.06 | 61.85 | 64.64 | 5,705,535 | +3.31(+5.40%) |
Mar 14, 2022 | 62.20 | 63.80 | 60.57 | 61.33 | 7,379,046 | +0.09(+0.14%) |
Mar 11, 2022 | 63.58 | 64.49 | 61.08 | 61.24 | 4,674,561 | -1.28(-2.05%) |
Mar 10, 2022 | 60.88 | 62.85 | 60.47 | 62.52 | 4,755,446 | -0.61(-0.96%) |
Mar 09, 2022 | 63.09 | 64.09 | 62.19 | 63.13 | 5,662,136 | +3.69(+6.21%) |
Mar 08, 2022 | 60.59 | 63.76 | 59.17 | 59.43 | 10,442,948 | -1.05(-1.73%) |
Mar 07, 2022 | 64.33 | 64.50 | 60.42 | 60.48 | 10,035,538 | -4.60(-7.07%) |
Mar 04, 2022 | 64.04 | 65.39 | 63.01 | 65.09 | 10,793,037 | -1.06(-1.60%) |
Mar 03, 2022 | 67.68 | 68.48 | 65.29 | 66.14 | 9,093,204 | -0.57(-0.85%) |
Mar 02, 2022 | 64.54 | 67.49 | 64.20 | 66.71 | 9,273,177 | +3.26(+5.14%) |
Mar 01, 2022 | 65.79 | 66.80 | 62.27 | 63.45 | 12,832,506 | -3.45(-5.15%) |
Feb 28, 2022 | 64.92 | 67.28 | 64.29 | 66.90 | 10,453,010 | -0.87(-1.29%) |
Feb 25, 2022 | 63.80 | 68.00 | 64.61 | 67.77 | 16,094,096 | +4.74(+7.52%) |
Feb 24, 2022 | 57.69 | 63.28 | 57.58 | 63.03 | 17,251,750 | +0.45(+0.72%) |
Feb 23, 2022 | 66.49 | 66.53 | 62.21 | 62.58 | 6,770,597 | -2.61(-4.00%) |
Feb 22, 2022 | 66.82 | 67.77 | 63.77 | 65.18 | 8,206,328 | -2.98(-4.37%) |
Feb 18, 2022 | 68.16 | 0 | -1.29(-1.86%) | |||
Feb 17, 2022 | 71.92 | 72.09 | 69.04 | 69.45 | 6,863,604 | -3.88(-5.29%) |
Feb 16, 2022 | 72.79 | 73.99 | 71.46 | 73.33 | 5,173,253 | -0.26(-0.36%) |
Feb 15, 2022 | 72.87 | 74.02 | 72.54 | 73.60 | 4,574,443 | +2.61(+3.67%) |
Feb 14, 2022 | 71.53 | 72.05 | 69.32 | 70.99 | 9,550,622 | -0.91(-1.27%) |
Feb 11, 2022 | 75.20 | 76.47 | 71.21 | 71.90 | 10,155,180 | -3.30(-4.39%) |
Feb 10, 2022 | 76.71 | 78.90 | 74.26 | 75.20 | 7,428,762 | -3.45(-4.38%) |
Feb 09, 2022 | 78.46 | 78.94 | 78.01 | 78.65 | 4,444,016 | +2.00(+2.61%) |
Feb 08, 2022 | 74.85 | 77.13 | 74.24 | 76.65 | 4,282,060 | +2.34(+3.15%) |
Feb 07, 2022 | 74.54 | 75.75 | 73.64 | 74.31 | 3,745,376 | +0.01(+0.01%) |
Feb 04, 2022 | 73.93 | 75.83 | 72.39 | 74.30 | 5,264,241 | -0.08(-0.11%) |
Feb 03, 2022 | 76.90 | 74.13 | 74.38 | 5,987,432 | -3.37(-4.33%) | |
Feb 02, 2022 | 76.10 | 78.07 | 75.61 | 77.75 | 5,321,894 | +1.41(+1.85%) |
Feb 01, 2022 | 74.94 | 76.57 | 73.66 | 76.34 | 4,651,852 | +1.84(+2.47%) |
Jan 31, 2022 | 71.18 | 74.69 | 74.50 | 5,711,591 | +2.40(+3.33%) | |
Jan 28, 2022 | 68.88 | 72.11 | 66.52 | 72.10 | 9,804,599 | +3.46(+5.04%) |
Jan 27, 2022 | 70.49 | 72.39 | 67.72 | 68.64 | 9,875,192 | -0.08(-0.11%) |
Jan 26, 2022 | 71.47 | 72.66 | 67.38 | 68.72 | 10,911,991 | -0.98(-1.41%) |
Jan 25, 2022 | 67.78 | 70.97 | 64.92 | 69.70 | 11,125,592 | -0.36(-0.52%) |
Jan 24, 2022 | 66.86 | 70.31 | 62.55 | 70.06 | 21,559,430 | +0.84(+1.22%) |
Jan 21, 2022 | 72.20 | 73.28 | 69.10 | 69.22 | 12,703,662 | -2.97(-4.11%) |
Jan 20, 2022 | 74.76 | 77.08 | 71.86 | 72.19 | 7,719,360 | -1.96(-2.64%) |
Jan 19, 2022 | 77.08 | 77.48 | 74.03 | 74.15 | 7,387,115 | -2.23(-2.92%) |
Jan 18, 2022 | 77.39 | 77.40 | 75.58 | 76.38 | 7,104,041 | -3.57(-4.46%) |
Jan 14, 2022 | 79.94 | 0 | -1.36(-1.67%) | |||
Jan 13, 2022 | 83.42 | 84.01 | 80.80 | 81.31 | 6,472,538 | -1.29(-1.57%) |
Jan 12, 2022 | 83.06 | 83.64 | 81.67 | 82.60 | 4,790,361 | +0.33(+0.40%) |
Jan 11, 2022 | 81.01 | 82.40 | 78.98 | 82.27 | 7,863,580 | +1.19(+1.46%) |
Jan 10, 2022 | 81.28 | 81.37 | 78.13 | 81.08 | 8,222,559 | -1.09(-1.32%) |
Jan 07, 2022 | 81.85 | 83.19 | 81.32 | 82.17 | 6,469,402 | -0.02(-0.02%) |
Jan 06, 2022 | 83.38 | 83.75 | 81.89 | 82.19 | 7,169,685 | -1.14(-1.36%) |
Jan 05, 2022 | 85.90 | 87.15 | 83.28 | 83.32 | 8,559,847 | -2.71(-3.15%) |
Jan 04, 2022 | 85.65 | 86.96 | 85.56 | 86.04 | 5,965,746 | +1.49(+1.76%) |