Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 88.87 | 91.16 | 88.15 | 89.85 | 4,265,333 | +1.67(+1.89%) |
Mar 30, 2022 | 88.93 | 90.50 | 87.48 | 88.18 | 3,430,242 | +1.56(+1.81%) |
Mar 29, 2022 | 85.70 | 87.61 | 81.95 | 86.62 | 8,164,211 | -4.58(-5.02%) |
Mar 28, 2022 | 90.89 | 91.52 | 89.12 | 91.20 | 4,964,630 | -1.49(-1.60%) |
Mar 25, 2022 | 91.47 | 93.04 | 91.27 | 92.69 | 2,493,651 | +1.36(+1.49%) |
Mar 24, 2022 | 90.44 | 92.61 | 89.79 | 91.33 | 3,181,961 | +1.15(+1.27%) |
Mar 23, 2022 | 90.27 | 92.18 | 88.90 | 90.18 | 3,157,204 | +0.80(+0.90%) |
Mar 22, 2022 | 90.20 | 90.39 | 88.16 | 89.38 | 5,075,271 | -0.56(-0.63%) |
Mar 21, 2022 | 86.82 | 90.16 | 86.40 | 89.94 | 5,406,371 | +4.76(+5.59%) |
Mar 18, 2022 | 83.98 | 85.86 | 83.63 | 85.18 | 3,869,440 | +1.21(+1.44%) |
Mar 17, 2022 | 81.51 | 84.31 | 81.35 | 83.98 | 7,449,774 | +3.78(+4.71%) |
Mar 16, 2022 | 84.00 | 85.07 | 79.31 | 80.20 | 7,239,351 | -3.09(-3.71%) |
Mar 15, 2022 | 81.76 | 84.05 | 80.77 | 83.29 | 4,722,316 | -1.39(-1.65%) |
Mar 14, 2022 | 85.18 | 85.67 | 81.88 | 84.68 | 6,599,591 | -2.00(-2.31%) |
Mar 11, 2022 | 84.19 | 87.41 | 84.16 | 86.68 | 5,432,854 | -0.43(-0.49%) |
Mar 10, 2022 | 83.33 | 87.29 | 87.11 | 9,882,551 | +5.87(+7.23%) | |
Mar 09, 2022 | 77.58 | 81.28 | 76.00 | 81.23 | 8,513,125 | +0.19(+0.23%) |
Mar 08, 2022 | 83.17 | 84.94 | 80.46 | 81.05 | 10,589,264 | -3.92(-4.61%) |
Mar 07, 2022 | 82.25 | 86.88 | 82.07 | 84.96 | 13,255,693 | +3.76(+4.63%) |
Mar 04, 2022 | 76.45 | 81.27 | 76.24 | 81.20 | 9,380,317 | +4.54(+5.92%) |
Mar 03, 2022 | 76.08 | 77.75 | 74.97 | 76.66 | 6,086,044 | +1.44(+1.91%) |
Mar 02, 2022 | 73.83 | 76.80 | 73.54 | 75.22 | 7,917,640 | +2.62(+3.61%) |
Mar 01, 2022 | 73.48 | 75.58 | 71.93 | 72.60 | 5,694,272 | -0.91(-1.23%) |
Feb 28, 2022 | 69.68 | 73.62 | 69.29 | 73.51 | 9,700,168 | +4.08(+5.87%) |
Feb 25, 2022 | 66.72 | 69.48 | 66.79 | 69.43 | 7,098,577 | +3.20(+4.83%) |
Feb 24, 2022 | 63.92 | 66.39 | 63.68 | 66.23 | 6,432,856 | +2.03(+3.16%) |
Feb 23, 2022 | 65.18 | 65.33 | 64.04 | 64.21 | 1,828,833 | -0.54(-0.83%) |
Feb 22, 2022 | 65.26 | 65.84 | 63.90 | 64.74 | 4,129,907 | -0.03(-0.05%) |
Feb 18, 2022 | 64.78 | 0 | -1.19(-1.80%) | |||
Feb 17, 2022 | 66.22 | 67.33 | 65.23 | 65.97 | 5,099,586 | +1.80(+2.81%) |
Feb 16, 2022 | 63.42 | 64.51 | 62.99 | 64.16 | 3,361,065 | +0.56(+0.87%) |
Feb 15, 2022 | 62.60 | 63.80 | 60.31 | 63.61 | 3,315,351 | +0.87(+1.39%) |
Feb 14, 2022 | 65.00 | 65.19 | 61.83 | 62.74 | 3,518,686 | -2.47(-3.79%) |
Feb 11, 2022 | 64.87 | 65.56 | 64.28 | 65.21 | 5,473,946 | +0.37(+0.57%) |
Feb 10, 2022 | 63.88 | 66.61 | 63.63 | 64.84 | 2,737,010 | +0.58(+0.90%) |
Feb 09, 2022 | 64.21 | 64.92 | 63.91 | 64.26 | 2,789,038 | +0.74(+1.17%) |
Feb 08, 2022 | 62.15 | 63.68 | 61.80 | 63.51 | 4,033,622 | +1.45(+2.34%) |
Feb 07, 2022 | 61.96 | 62.34 | 61.04 | 62.06 | 3,315,475 | +0.16(+0.26%) |
Feb 04, 2022 | 61.24 | 62.46 | 61.16 | 61.90 | 2,373,144 | +0.28(+0.46%) |
Feb 03, 2022 | 62.72 | 61.46 | 61.62 | 1,642,172 | -1.48(-2.34%) | |
Feb 02, 2022 | 62.52 | 63.30 | 61.98 | 63.09 | 2,605,033 | +0.60(+0.96%) |
Feb 01, 2022 | 60.37 | 62.56 | 60.20 | 62.50 | 3,328,954 | +2.83(+4.74%) |
Jan 31, 2022 | 58.50 | 59.77 | 59.67 | 2,344,507 | +1.04(+1.78%) | |
Jan 28, 2022 | 59.21 | 59.30 | 58.02 | 58.62 | 3,597,899 | -0.62(-1.04%) |
Jan 27, 2022 | 60.66 | 61.16 | 58.88 | 59.24 | 1,716,771 | -0.62(-1.04%) |
Jan 26, 2022 | 60.74 | 61.33 | 59.47 | 59.86 | 2,649,239 | +0.32(+0.53%) |
Jan 25, 2022 | 58.95 | 59.65 | 57.64 | 59.55 | 3,896,934 | +0.03(+0.04%) |
Jan 24, 2022 | 59.08 | 60.52 | 57.62 | 59.52 | 4,422,488 | -1.02(-1.68%) |
Jan 21, 2022 | 61.03 | 61.26 | 60.06 | 60.54 | 4,787,377 | -1.00(-1.63%) |
Jan 20, 2022 | 63.45 | 63.45 | 61.53 | 61.54 | 2,461,487 | -1.56(-2.48%) |
Jan 19, 2022 | 63.81 | 64.04 | 62.68 | 63.10 | 3,650,615 | -0.32(-0.50%) |
Jan 18, 2022 | 61.80 | 63.74 | 61.40 | 63.42 | 6,726,536 | +1.89(+3.07%) |
Jan 14, 2022 | 61.53 | 0 | +0.81(+1.34%) | |||
Jan 13, 2022 | 62.16 | 62.40 | 60.57 | 60.72 | 2,512,071 | -1.09(-1.76%) |
Jan 12, 2022 | 60.86 | 62.10 | 60.86 | 61.80 | 6,573,608 | +1.96(+3.27%) |
Jan 11, 2022 | 58.87 | 59.89 | 58.08 | 59.85 | 2,962,757 | +1.21(+2.06%) |
Jan 10, 2022 | 58.86 | 58.98 | 57.47 | 58.64 | 4,106,585 | -0.45(-0.77%) |
Jan 07, 2022 | 59.16 | 59.95 | 59.01 | 59.09 | 2,388,236 | -0.10(-0.17%) |
Jan 06, 2022 | 59.75 | 60.11 | 58.50 | 59.20 | 3,639,255 | -0.59(-0.99%) |
Jan 05, 2022 | 61.52 | 61.96 | 59.76 | 59.79 | 4,129,273 | -1.56(-2.55%) |
Jan 04, 2022 | 64.83 | 65.58 | 60.69 | 61.35 | 7,616,385 | -3.72(-5.71%) |