Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.99 | 79.70 | 77.99 | 78.12 | 624,720 | -0.47(-0.60%) |
Mar 30, 2022 | 78.65 | 79.32 | 77.25 | 78.59 | 805,308 | -0.13(-0.17%) |
Mar 29, 2022 | 76.50 | 79.29 | 76.40 | 78.72 | 822,607 | +2.65(+3.48%) |
Mar 28, 2022 | 77.25 | 77.77 | 74.18 | 76.07 | 772,594 | -1.20(-1.55%) |
Mar 25, 2022 | 80.25 | 80.37 | 76.96 | 77.27 | 755,536 | -3.17(-3.94%) |
Mar 24, 2022 | 80.77 | 81.38 | 79.50 | 80.44 | 478,960 | +0.32(+0.40%) |
Mar 23, 2022 | 81.80 | 82.38 | 79.73 | 80.12 | 396,934 | -2.04(-2.48%) |
Mar 22, 2022 | 81.13 | 82.69 | 80.55 | 82.16 | 589,392 | +1.19(+1.47%) |
Mar 21, 2022 | 81.82 | 82.50 | 79.57 | 80.97 | 899,490 | -0.07(-0.09%) |
Mar 18, 2022 | 78.92 | 81.45 | 78.62 | 81.04 | 866,704 | +1.91(+2.41%) |
Mar 17, 2022 | 75.63 | 79.76 | 75.63 | 79.13 | 583,030 | +2.63(+3.44%) |
Mar 16, 2022 | 77.57 | 77.57 | 73.57 | 76.50 | 582,829 | +0.33(+0.43%) |
Mar 15, 2022 | 74.68 | 76.36 | 74.26 | 76.17 | 464,970 | +1.63(+2.19%) |
Mar 14, 2022 | 78.15 | 79.20 | 73.01 | 74.54 | 909,537 | -3.31(-4.25%) |
Mar 11, 2022 | 82.61 | 82.86 | 77.60 | 77.85 | 1,188,726 | -4.44(-5.40%) |
Mar 10, 2022 | 83.25 | 83.75 | 81.02 | 82.29 | 642,203 | -2.16(-2.56%) |
Mar 09, 2022 | 83.46 | 85.05 | 83.12 | 84.45 | 818,166 | +1.27(+1.53%) |
Mar 08, 2022 | 79.68 | 84.32 | 78.39 | 83.18 | 839,946 | +2.76(+3.43%) |
Mar 07, 2022 | 78.44 | 82.46 | 77.86 | 80.42 | 784,359 | +1.06(+1.34%) |
Mar 04, 2022 | 81.03 | 81.43 | 77.76 | 79.36 | 1,117,408 | -2.11(-2.59%) |
Mar 03, 2022 | 79.48 | 83.14 | 79.26 | 81.47 | 967,625 | +1.91(+2.40%) |
Mar 02, 2022 | 79.87 | 83.28 | 77.04 | 79.56 | 1,166,709 | +3.54(+4.66%) |
Mar 01, 2022 | 76.10 | 76.57 | 74.00 | 76.02 | 691,961 | -0.59(-0.77%) |
Feb 28, 2022 | 75.01 | 76.86 | 74.51 | 76.61 | 889,182 | +0.58(+0.76%) |
Feb 25, 2022 | 75.37 | 76.70 | 75.23 | 76.03 | 609,998 | +0.21(+0.28%) |
Feb 24, 2022 | 71.36 | 76.05 | 71.24 | 75.82 | 913,247 | +2.21(+3.00%) |
Feb 23, 2022 | 75.62 | 76.10 | 73.43 | 73.61 | 447,416 | -1.43(-1.91%) |
Feb 22, 2022 | 73.61 | 76.57 | 72.96 | 75.04 | 533,932 | +0.46(+0.62%) |
Feb 18, 2022 | 74.58 | 0 | -2.06(-2.69%) | |||
Feb 17, 2022 | 79.34 | 79.88 | 76.49 | 76.64 | 678,552 | -3.35(-4.19%) |
Feb 16, 2022 | 80.98 | 81.32 | 79.47 | 79.99 | 510,302 | -1.36(-1.67%) |
Feb 15, 2022 | 80.21 | 81.96 | 80.21 | 81.35 | 590,658 | +2.72(+3.46%) |
Feb 14, 2022 | 80.03 | 81.59 | 78.59 | 78.63 | 606,051 | -1.60(-1.99%) |
Feb 11, 2022 | 79.04 | 81.94 | 78.58 | 80.23 | 713,664 | +1.53(+1.94%) |
Feb 10, 2022 | 77.93 | 81.26 | 76.52 | 78.70 | 1,104,627 | -0.19(-0.24%) |
Feb 09, 2022 | 75.85 | 79.10 | 75.02 | 78.89 | 696,604 | +3.48(+4.61%) |
Feb 08, 2022 | 75.59 | 76.14 | 74.06 | 75.41 | 561,810 | -0.54(-0.71%) |
Feb 07, 2022 | 73.11 | 77.05 | 72.59 | 75.95 | 645,529 | +2.84(+3.88%) |
Feb 04, 2022 | 69.22 | 73.70 | 69.05 | 73.11 | 702,249 | +3.63(+5.22%) |
Feb 03, 2022 | 71.04 | 69.19 | 69.48 | 489,592 | -1.94(-2.72%) | |
Feb 02, 2022 | 73.94 | 73.97 | 71.00 | 71.42 | 524,402 | -2.83(-3.81%) |
Feb 01, 2022 | 71.40 | 74.34 | 70.01 | 74.25 | 964,543 | +2.68(+3.74%) |
Jan 31, 2022 | 69.77 | 71.59 | 71.57 | 800,879 | +1.88(+2.70%) | |
Jan 28, 2022 | 67.07 | 69.70 | 65.64 | 69.69 | 662,677 | +2.81(+4.20%) |
Jan 27, 2022 | 71.28 | 71.41 | 66.44 | 66.88 | 1,127,742 | -3.36(-4.78%) |
Jan 26, 2022 | 69.58 | 72.38 | 68.79 | 70.24 | 1,274,781 | +1.53(+2.23%) |
Jan 25, 2022 | 65.78 | 69.34 | 64.72 | 68.71 | 2,135,056 | +1.41(+2.10%) |
Jan 24, 2022 | 61.64 | 68.00 | 61.48 | 67.30 | 2,422,485 | +3.83(+6.03%) |
Jan 21, 2022 | 63.96 | 64.50 | 61.31 | 63.47 | 1,538,312 | -1.12(-1.73%) |
Jan 20, 2022 | 64.22 | 66.21 | 63.96 | 64.59 | 1,583,878 | +1.44(+2.28%) |
Jan 19, 2022 | 67.31 | 68.00 | 63.01 | 63.15 | 2,281,220 | -2.97(-4.49%) |
Jan 18, 2022 | 69.92 | 69.92 | 65.17 | 66.12 | 1,865,414 | -4.98(-7.00%) |
Jan 14, 2022 | 71.10 | 0 | -1.29(-1.78%) | |||
Jan 13, 2022 | 73.32 | 74.68 | 72.23 | 72.39 | 901,393 | -1.56(-2.11%) |
Jan 12, 2022 | 75.69 | 76.53 | 72.00 | 73.95 | 1,570,283 | -2.39(-3.13%) |
Jan 11, 2022 | 75.87 | 77.84 | 73.75 | 76.34 | 1,374,586 | +0.19(+0.25%) |
Jan 10, 2022 | 84.01 | 84.80 | 71.28 | 76.15 | 4,886,778 | -9.35(-10.94%) |
Jan 07, 2022 | 86.96 | 92.00 | 84.50 | 85.50 | 2,664,823 | -1.40(-1.61%) |
Jan 06, 2022 | 84.28 | 88.07 | 82.92 | 86.90 | 832,886 | +2.81(+3.34%) |
Jan 05, 2022 | 88.61 | 90.00 | 83.73 | 84.09 | 947,149 | -5.07(-5.69%) |
Jan 04, 2022 | 90.00 | 90.90 | 86.07 | 89.16 | 647,656 | -1.26(-1.39%) |