Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 96.48 | 101.73 | 96.19 | 98.45 | 4,553,338 | +1.96(+2.03%) |
Mar 30, 2022 | 97.56 | 100.48 | 96.02 | 96.49 | 3,090,519 | +1.17(+1.23%) |
Mar 29, 2022 | 91.93 | 95.54 | 85.05 | 95.32 | 8,111,209 | -5.10(-5.08%) |
Mar 28, 2022 | 101.70 | 102.39 | 98.43 | 100.42 | 3,770,559 | -4.20(-4.02%) |
Mar 25, 2022 | 101.73 | 104.89 | 101.57 | 104.62 | 3,771,996 | +2.98(+2.93%) |
Mar 24, 2022 | 99.62 | 102.99 | 98.94 | 101.64 | 4,675,950 | +2.68(+2.71%) |
Mar 23, 2022 | 97.19 | 100.20 | 96.40 | 98.95 | 4,418,490 | +3.43(+3.59%) |
Mar 22, 2022 | 97.23 | 98.55 | 94.09 | 95.53 | 4,000,612 | -1.25(-1.29%) |
Mar 21, 2022 | 94.17 | 98.01 | 93.29 | 96.78 | 5,448,539 | +5.79(+6.36%) |
Mar 18, 2022 | 89.12 | 91.27 | 88.54 | 90.99 | 9,894,534 | +2.90(+3.30%) |
Mar 17, 2022 | 86.40 | 88.16 | 84.68 | 88.08 | 5,703,950 | +3.87(+4.59%) |
Mar 16, 2022 | 90.75 | 92.18 | 82.37 | 84.22 | 7,665,587 | -6.40(-7.06%) |
Mar 15, 2022 | 89.23 | 90.87 | 84.69 | 90.62 | 5,535,498 | -0.07(-0.07%) |
Mar 14, 2022 | 91.75 | 92.06 | 87.41 | 90.68 | 3,958,266 | -1.07(-1.17%) |
Mar 11, 2022 | 89.08 | 93.68 | 89.08 | 91.75 | 3,835,512 | -1.15(-1.23%) |
Mar 10, 2022 | 90.10 | 92.90 | 7,668,165 | +4.69(+5.32%) | ||
Mar 09, 2022 | 85.50 | 88.34 | 80.91 | 88.21 | 8,164,710 | -0.90(-1.01%) |
Mar 08, 2022 | 88.76 | 95.79 | 86.98 | 89.11 | 8,981,342 | -2.30(-2.52%) |
Mar 07, 2022 | 87.90 | 96.00 | 87.85 | 91.41 | 10,386,211 | +4.24(+4.87%) |
Mar 04, 2022 | 82.94 | 87.78 | 82.62 | 87.17 | 8,470,635 | +3.96(+4.76%) |
Mar 03, 2022 | 81.32 | 84.05 | 80.43 | 83.20 | 6,021,873 | +2.30(+2.85%) |
Mar 02, 2022 | 80.24 | 82.55 | 79.46 | 80.90 | 4,629,645 | +2.24(+2.84%) |
Mar 01, 2022 | 78.29 | 80.91 | 77.36 | 78.67 | 4,753,795 | +1.11(+1.43%) |
Feb 28, 2022 | 76.58 | 77.59 | 75.74 | 77.56 | 6,789,829 | +1.61(+2.13%) |
Feb 25, 2022 | 74.59 | 76.24 | 73.01 | 75.94 | 4,900,319 | +0.90(+1.20%) |
Feb 24, 2022 | 73.63 | 76.24 | 72.30 | 75.05 | 7,295,060 | +3.90(+5.48%) |
Feb 23, 2022 | 70.13 | 72.25 | 70.13 | 71.15 | 3,589,827 | +0.62(+0.88%) |
Feb 22, 2022 | 72.45 | 73.35 | 69.48 | 70.53 | 4,827,846 | +0.53(+0.76%) |
Feb 18, 2022 | 69.99 | 0 | -2.79(-3.83%) | |||
Feb 17, 2022 | 70.45 | 73.81 | 70.21 | 72.78 | 4,772,894 | +1.69(+2.38%) |
Feb 16, 2022 | 66.03 | 72.41 | 65.79 | 71.09 | 6,010,766 | +2.10(+3.05%) |
Feb 15, 2022 | 67.30 | 69.56 | 63.95 | 68.99 | 4,205,675 | +0.73(+1.06%) |
Feb 14, 2022 | 72.11 | 72.25 | 66.17 | 68.26 | 6,220,232 | -4.76(-6.51%) |
Feb 11, 2022 | 70.07 | 73.50 | 68.78 | 73.02 | 4,958,102 | +2.84(+4.04%) |
Feb 10, 2022 | 68.96 | 72.72 | 68.14 | 70.18 | 4,237,673 | +0.69(+0.99%) |
Feb 09, 2022 | 70.41 | 70.90 | 69.15 | 69.50 | 1,943,215 | -0.18(-0.26%) |
Feb 08, 2022 | 68.92 | 69.76 | 67.10 | 69.68 | 2,229,719 | +0.73(+1.06%) |
Feb 07, 2022 | 71.33 | 72.30 | 68.28 | 68.95 | 3,750,055 | -2.47(-3.46%) |
Feb 04, 2022 | 69.87 | 72.12 | 69.65 | 71.42 | 3,725,513 | +1.39(+1.98%) |
Feb 03, 2022 | 70.30 | 70.96 | 69.12 | 70.03 | 3,686,187 | -0.91(-1.29%) |
Feb 02, 2022 | 70.36 | 72.13 | 68.22 | 70.95 | 4,218,817 | +0.10(+0.13%) |
Feb 01, 2022 | 66.44 | 71.11 | 66.04 | 70.85 | 5,714,360 | +5.32(+8.12%) |
Jan 31, 2022 | 67.08 | 65.53 | 3,129,334 | -2.12(-3.14%) | ||
Jan 28, 2022 | 65.30 | 67.69 | 65.04 | 67.65 | 3,637,544 | +2.59(+3.98%) |
Jan 27, 2022 | 65.31 | 67.10 | 63.81 | 65.07 | 4,021,914 | +0.55(+0.86%) |
Jan 26, 2022 | 67.92 | 68.96 | 63.57 | 64.51 | 5,116,375 | -3.48(-5.12%) |
Jan 25, 2022 | 64.71 | 68.75 | 62.95 | 68.00 | 6,659,548 | +2.95(+4.53%) |
Jan 24, 2022 | 61.85 | 66.06 | 61.73 | 65.05 | 7,356,856 | +2.25(+3.58%) |
Jan 21, 2022 | 61.12 | 63.88 | 60.04 | 62.80 | 7,518,494 | +1.62(+2.64%) |
Jan 20, 2022 | 63.89 | 64.19 | 61.14 | 61.18 | 2,930,906 | -2.47(-3.89%) |
Jan 19, 2022 | 65.16 | 66.00 | 63.51 | 63.66 | 3,891,336 | -1.28(-1.98%) |
Jan 18, 2022 | 63.26 | 65.16 | 63.07 | 64.94 | 3,270,993 | +1.72(+2.72%) |
Jan 14, 2022 | 63.22 | 0 | +0.82(+1.31%) | |||
Jan 13, 2022 | 63.69 | 64.67 | 62.32 | 62.40 | 3,096,912 | -2.21(-3.42%) |
Jan 12, 2022 | 66.60 | 67.38 | 64.21 | 64.61 | 3,350,016 | -1.20(-1.82%) |
Jan 11, 2022 | 64.26 | 66.18 | 63.45 | 65.81 | 2,339,660 | +1.61(+2.50%) |
Jan 10, 2022 | 65.11 | 65.26 | 62.63 | 64.20 | 2,701,852 | -1.59(-2.42%) |
Jan 07, 2022 | 65.89 | 66.78 | 65.63 | 65.79 | 1,853,467 | -0.10(-0.14%) |
Jan 06, 2022 | 66.05 | 66.40 | 63.43 | 65.88 | 3,063,593 | +0.26(+0.39%) |
Jan 05, 2022 | 68.69 | 68.78 | 65.58 | 65.63 | 3,442,354 | -2.06(-3.04%) |
Jan 04, 2022 | 67.89 | 68.70 | 67.13 | 67.68 | 3,012,570 | +0.51(+0.76%) |