Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.20 | 90.20 | 87.38 | 87.60 | 4,689,318 | -2.10(-2.34%) |
Mar 30, 2022 | 90.10 | 91.46 | 88.51 | 89.70 | 5,657,059 | +2.06(+2.35%) |
Mar 29, 2022 | 84.17 | 87.67 | 81.86 | 87.64 | 7,737,045 | -2.33(-2.58%) |
Mar 28, 2022 | 88.20 | 90.37 | 85.73 | 89.97 | 5,252,813 | +0.49(+0.54%) |
Mar 25, 2022 | 93.30 | 95.45 | 88.57 | 89.48 | 6,206,808 | -3.02(-3.26%) |
Mar 24, 2022 | 89.18 | 92.87 | 88.93 | 92.50 | 7,554,567 | +0.82(+0.89%) |
Mar 23, 2022 | 89.02 | 93.21 | 88.57 | 91.68 | 7,036,076 | +4.22(+4.83%) |
Mar 22, 2022 | 87.55 | 89.09 | 86.13 | 87.46 | 6,264,389 | -0.79(-0.89%) |
Mar 21, 2022 | 83.26 | 89.63 | 83.00 | 88.24 | 10,170,063 | +8.03(+10.01%) |
Mar 18, 2022 | 78.35 | 80.47 | 77.07 | 80.22 | 7,894,468 | +1.66(+2.12%) |
Mar 17, 2022 | 75.88 | 79.52 | 74.94 | 78.55 | 8,655,275 | +4.96(+6.74%) |
Mar 16, 2022 | 72.77 | 74.72 | 70.62 | 73.59 | 6,997,938 | +1.87(+2.60%) |
Mar 15, 2022 | 69.15 | 72.00 | 68.04 | 71.72 | 7,286,426 | +0.20(+0.29%) |
Mar 14, 2022 | 75.09 | 75.09 | 70.11 | 71.52 | 8,129,790 | -5.39(-7.01%) |
Mar 11, 2022 | 78.32 | 79.66 | 76.53 | 76.91 | 5,847,751 | -3.79(-4.70%) |
Mar 10, 2022 | 81.43 | 80.70 | 10,515,990 | +3.33(+4.30%) | ||
Mar 09, 2022 | 77.65 | 78.63 | 74.92 | 77.38 | 12,246,533 | -2.77(-3.46%) |
Mar 08, 2022 | 79.79 | 83.29 | 75.67 | 80.15 | 13,192,063 | -2.95(-3.55%) |
Mar 07, 2022 | 87.15 | 89.83 | 81.26 | 83.10 | 12,963,799 | -5.02(-5.70%) |
Mar 04, 2022 | 79.71 | 88.40 | 79.44 | 88.12 | 20,244,408 | +7.55(+9.37%) |
Mar 03, 2022 | 80.22 | 81.91 | 77.22 | 80.57 | 7,716,025 | +0.32(+0.40%) |
Mar 02, 2022 | 78.74 | 80.83 | 76.57 | 80.25 | 11,067,628 | +2.70(+3.48%) |
Mar 01, 2022 | 75.71 | 83.33 | 74.90 | 77.54 | 15,742,755 | +4.32(+5.89%) |
Feb 28, 2022 | 75.47 | 78.32 | 72.91 | 73.23 | 9,626,194 | -2.44(-3.22%) |
Feb 25, 2022 | 71.06 | 76.18 | 71.83 | 75.67 | 7,574,261 | +4.42(+6.21%) |
Feb 24, 2022 | 73.18 | 75.28 | 67.89 | 71.24 | 11,944,892 | -1.96(-2.68%) |
Feb 23, 2022 | 72.17 | 73.56 | 71.06 | 73.21 | 6,769,591 | +1.20(+1.66%) |
Feb 22, 2022 | 77.76 | 77.83 | 71.06 | 72.01 | 9,247,480 | -3.99(-5.26%) |
Feb 18, 2022 | 76.01 | 0 | +1.68(+2.26%) | |||
Feb 17, 2022 | 74.90 | 75.48 | 73.32 | 74.33 | 5,672,880 | -1.33(-1.76%) |
Feb 16, 2022 | 72.90 | 75.76 | 72.63 | 75.66 | 7,542,987 | +3.69(+5.13%) |
Feb 15, 2022 | 70.42 | 72.11 | 68.58 | 71.96 | 7,015,997 | +0.18(+0.24%) |
Feb 14, 2022 | 72.45 | 73.12 | 69.90 | 71.79 | 8,034,453 | +0.33(+0.46%) |
Feb 11, 2022 | 67.03 | 72.41 | 66.80 | 71.46 | 10,239,342 | +2.28(+3.30%) |
Feb 10, 2022 | 68.95 | 71.65 | 68.15 | 69.17 | 11,766,500 | -0.72(-1.03%) |
Feb 09, 2022 | 67.57 | 70.34 | 67.04 | 69.89 | 10,541,225 | +1.89(+2.77%) |
Feb 08, 2022 | 63.98 | 69.95 | 63.98 | 68.01 | 16,577,925 | +6.05(+9.76%) |
Feb 07, 2022 | 63.13 | 63.93 | 61.25 | 61.96 | 5,165,295 | -0.46(-0.73%) |
Feb 04, 2022 | 60.51 | 63.76 | 60.15 | 62.42 | 7,367,732 | +1.44(+2.36%) |
Feb 03, 2022 | 57.25 | 61.58 | 60.98 | 8,303,351 | +3.43(+5.96%) | |
Feb 02, 2022 | 56.56 | 57.91 | 55.64 | 57.55 | 5,767,838 | +1.01(+1.79%) |
Feb 01, 2022 | 56.36 | 56.80 | 55.14 | 56.54 | 6,104,263 | +1.42(+2.57%) |
Jan 31, 2022 | 55.34 | 55.12 | 7,411,991 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.37 | 56.75 | 54.02 | 55.79 | 7,214,057 | -0.61(-1.09%) |
Jan 27, 2022 | 58.90 | 59.93 | 55.86 | 56.40 | 6,627,332 | -2.64(-4.48%) |
Jan 26, 2022 | 59.81 | 61.86 | 58.20 | 59.05 | 9,518,722 | -0.45(-0.75%) |
Jan 25, 2022 | 55.90 | 59.87 | 55.17 | 59.49 | 8,003,011 | +3.10(+5.50%) |
Jan 24, 2022 | 52.30 | 56.57 | 51.77 | 56.39 | 9,468,580 | +1.76(+3.22%) |
Jan 21, 2022 | 58.34 | 58.46 | 54.47 | 54.63 | 11,343,001 | -4.90(-8.23%) |
Jan 20, 2022 | 60.36 | 62.45 | 58.29 | 59.53 | 16,379,144 | +1.57(+2.72%) |
Jan 19, 2022 | 59.67 | 60.19 | 57.23 | 57.96 | 8,032,884 | -0.41(-0.70%) |
Jan 18, 2022 | 58.80 | 59.83 | 57.15 | 58.37 | 6,164,049 | -1.30(-2.18%) |
Jan 14, 2022 | 59.67 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.02 | 61.49 | 58.68 | 58.81 | 5,933,938 | -1.33(-2.21%) |
Jan 12, 2022 | 61.88 | 62.57 | 59.15 | 60.15 | 6,617,394 | -0.31(-0.51%) |
Jan 11, 2022 | 59.01 | 60.50 | 57.46 | 60.46 | 6,167,602 | +0.64(+1.07%) |
Jan 10, 2022 | 59.89 | 60.90 | 58.75 | 59.81 | 5,809,545 | -0.81(-1.33%) |
Jan 07, 2022 | 58.45 | 61.13 | 57.98 | 60.62 | 8,304,113 | +3.81(+6.71%) |
Jan 06, 2022 | 57.29 | 57.82 | 55.64 | 56.81 | 4,484,571 | -0.10(-0.17%) |
Jan 05, 2022 | 57.30 | 60.06 | 56.81 | 56.91 | 7,814,284 | +0.99(+1.77%) |
Jan 04, 2022 | 58.98 | 59.44 | 55.62 | 55.92 | 8,208,512 | -2.75(-4.69%) |