Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.71 | 90.72 | 87.88 | 88.10 | 4,662,635 | -2.11(-2.34%) |
Mar 30, 2022 | 90.62 | 91.98 | 89.01 | 90.22 | 5,624,868 | +2.07(+2.35%) |
Mar 29, 2022 | 84.65 | 88.17 | 82.33 | 88.14 | 7,693,019 | -2.34(-2.58%) |
Mar 28, 2022 | 88.70 | 90.88 | 86.22 | 90.48 | 5,222,923 | +0.49(+0.54%) |
Mar 25, 2022 | 93.84 | 95.99 | 89.07 | 89.99 | 6,171,489 | -3.03(-3.26%) |
Mar 24, 2022 | 89.69 | 93.40 | 89.43 | 93.03 | 7,511,579 | +0.82(+0.89%) |
Mar 23, 2022 | 89.53 | 93.74 | 89.07 | 92.20 | 6,996,038 | +4.25(+4.83%) |
Mar 22, 2022 | 88.05 | 89.60 | 86.63 | 87.96 | 6,228,743 | -0.79(-0.89%) |
Mar 21, 2022 | 83.74 | 90.14 | 83.48 | 88.75 | 10,112,193 | +8.07(+10.01%) |
Mar 18, 2022 | 78.80 | 80.93 | 77.52 | 80.68 | 7,849,546 | +1.67(+2.12%) |
Mar 17, 2022 | 76.31 | 79.97 | 75.37 | 79.00 | 8,606,024 | +4.99(+6.74%) |
Mar 16, 2022 | 73.19 | 75.15 | 71.03 | 74.01 | 6,958,118 | +1.88(+2.60%) |
Mar 15, 2022 | 69.55 | 72.42 | 68.43 | 72.13 | 7,244,964 | +0.21(+0.29%) |
Mar 14, 2022 | 75.52 | 75.52 | 70.51 | 71.93 | 8,083,529 | -5.42(-7.01%) |
Mar 11, 2022 | 78.77 | 80.12 | 76.97 | 77.35 | 5,814,476 | -3.82(-4.70%) |
Mar 10, 2022 | 81.90 | 81.17 | 10,456,151 | +3.35(+4.30%) | ||
Mar 09, 2022 | 78.09 | 79.08 | 75.35 | 77.82 | 12,176,846 | -2.79(-3.46%) |
Mar 08, 2022 | 80.25 | 83.77 | 76.11 | 80.61 | 13,116,997 | -2.97(-3.55%) |
Mar 07, 2022 | 87.64 | 90.34 | 81.72 | 83.57 | 12,890,031 | -5.05(-5.70%) |
Mar 04, 2022 | 80.17 | 88.91 | 79.89 | 88.62 | 20,129,210 | +7.60(+9.37%) |
Mar 03, 2022 | 80.68 | 82.38 | 77.66 | 81.03 | 7,672,119 | +0.32(+0.40%) |
Mar 02, 2022 | 79.19 | 81.29 | 77.01 | 80.70 | 11,004,650 | +2.72(+3.48%) |
Mar 01, 2022 | 76.14 | 83.80 | 75.33 | 77.99 | 15,653,174 | +4.34(+5.89%) |
Feb 28, 2022 | 75.90 | 78.77 | 73.32 | 73.65 | 9,571,418 | -2.45(-3.22%) |
Feb 25, 2022 | 71.47 | 76.62 | 72.24 | 76.10 | 7,531,161 | +4.45(+6.21%) |
Feb 24, 2022 | 73.60 | 75.71 | 68.28 | 71.65 | 11,876,922 | -1.97(-2.68%) |
Feb 23, 2022 | 72.58 | 73.98 | 71.47 | 73.63 | 6,731,070 | +1.20(+1.66%) |
Feb 22, 2022 | 78.20 | 78.28 | 71.47 | 72.42 | 9,194,859 | -4.02(-5.26%) |
Feb 18, 2022 | 76.44 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.33 | 75.91 | 73.74 | 74.75 | 5,640,599 | -1.34(-1.76%) |
Feb 16, 2022 | 73.31 | 76.20 | 73.04 | 76.09 | 7,500,065 | +3.71(+5.13%) |
Feb 15, 2022 | 70.82 | 72.52 | 68.97 | 72.38 | 6,976,074 | +0.18(+0.24%) |
Feb 14, 2022 | 72.86 | 73.54 | 70.30 | 72.20 | 7,988,734 | +0.33(+0.46%) |
Feb 11, 2022 | 67.41 | 72.83 | 67.19 | 71.87 | 10,181,077 | +2.30(+3.30%) |
Feb 10, 2022 | 69.35 | 72.06 | 68.54 | 69.57 | 11,699,545 | -0.72(-1.03%) |
Feb 09, 2022 | 67.96 | 70.74 | 67.42 | 70.29 | 10,481,243 | +1.90(+2.77%) |
Feb 08, 2022 | 64.35 | 70.35 | 64.35 | 68.40 | 16,483,591 | +6.08(+9.76%) |
Feb 07, 2022 | 63.49 | 64.29 | 61.60 | 62.32 | 5,135,903 | -0.46(-0.73%) |
Feb 04, 2022 | 60.86 | 64.13 | 60.49 | 62.78 | 7,325,808 | +1.45(+2.36%) |
Feb 03, 2022 | 57.58 | 61.94 | 61.33 | 8,256,102 | +3.45(+5.96%) | |
Feb 02, 2022 | 56.88 | 58.25 | 55.96 | 57.88 | 5,735,017 | +1.02(+1.79%) |
Feb 01, 2022 | 56.69 | 57.13 | 55.45 | 56.86 | 6,069,528 | +1.43(+2.57%) |
Jan 31, 2022 | 55.66 | 55.44 | 7,369,815 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.70 | 57.08 | 54.33 | 56.11 | 7,173,007 | -0.62(-1.09%) |
Jan 27, 2022 | 59.24 | 60.27 | 56.18 | 56.73 | 6,589,621 | -2.66(-4.48%) |
Jan 26, 2022 | 60.16 | 62.21 | 58.53 | 59.38 | 9,464,558 | -0.45(-0.75%) |
Jan 25, 2022 | 56.22 | 60.22 | 55.49 | 59.83 | 7,957,472 | +3.12(+5.50%) |
Jan 24, 2022 | 52.60 | 56.89 | 52.06 | 56.72 | 9,414,701 | +1.77(+3.22%) |
Jan 21, 2022 | 58.67 | 58.80 | 54.78 | 54.95 | 11,278,456 | -4.93(-8.23%) |
Jan 20, 2022 | 60.70 | 62.81 | 58.62 | 59.87 | 16,285,942 | +1.58(+2.72%) |
Jan 19, 2022 | 60.01 | 60.54 | 57.56 | 58.29 | 7,987,174 | -0.41(-0.70%) |
Jan 18, 2022 | 59.14 | 60.18 | 57.48 | 58.70 | 6,128,974 | -1.31(-2.18%) |
Jan 14, 2022 | 60.01 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.36 | 61.84 | 59.01 | 59.15 | 5,900,172 | -1.34(-2.21%) |
Jan 12, 2022 | 62.23 | 62.92 | 59.49 | 60.49 | 6,579,739 | -0.31(-0.51%) |
Jan 11, 2022 | 59.35 | 60.85 | 57.79 | 60.80 | 6,132,506 | +0.65(+1.07%) |
Jan 10, 2022 | 60.24 | 61.25 | 59.08 | 60.16 | 5,776,487 | -0.81(-1.33%) |
Jan 07, 2022 | 58.79 | 61.48 | 58.31 | 60.97 | 8,256,860 | +3.83(+6.71%) |
Jan 06, 2022 | 57.62 | 58.15 | 55.96 | 57.14 | 4,459,052 | -0.10(-0.17%) |
Jan 05, 2022 | 57.63 | 60.40 | 57.13 | 57.23 | 7,769,819 | +1.00(+1.77%) |
Jan 04, 2022 | 59.32 | 59.78 | 55.93 | 56.24 | 8,161,803 | -2.77(-4.69%) |