Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.76 | 76.84 | 73.34 | 74.12 | 10,734,581 | -3.79(-4.86%) |
Mar 30, 2022 | 78.07 | 78.70 | 77.30 | 77.91 | 5,238,090 | +1.76(+2.31%) |
Mar 29, 2022 | 72.30 | 76.43 | 72.07 | 76.15 | 8,948,720 | +1.62(+2.17%) |
Mar 28, 2022 | 76.85 | 77.92 | 74.15 | 74.53 | 8,927,572 | -6.21(-7.69%) |
Mar 25, 2022 | 78.88 | 81.73 | 78.41 | 80.74 | 7,537,833 | +0.99(+1.24%) |
Mar 24, 2022 | 81.67 | 81.78 | 79.30 | 79.75 | 4,408,866 | -2.20(-2.68%) |
Mar 23, 2022 | 81.38 | 82.48 | 81.08 | 81.95 | 6,147,269 | +3.39(+4.32%) |
Mar 22, 2022 | 78.69 | 79.65 | 77.55 | 78.56 | 4,172,944 | -0.98(-1.23%) |
Mar 21, 2022 | 77.41 | 79.66 | 77.26 | 79.54 | 6,350,602 | +4.90(+6.56%) |
Mar 18, 2022 | 74.25 | 75.00 | 73.55 | 74.64 | 4,440,891 | +0.96(+1.30%) |
Mar 17, 2022 | 72.65 | 74.44 | 72.39 | 73.68 | 9,647,509 | +5.40(+7.91%) |
Mar 16, 2022 | 70.64 | 71.08 | 67.73 | 68.28 | 7,388,701 | -0.35(-0.51%) |
Mar 15, 2022 | 69.57 | 70.55 | 67.90 | 68.63 | 13,555,437 | -4.21(-5.78%) |
Mar 14, 2022 | 73.53 | 73.56 | 71.46 | 72.84 | 9,448,402 | -3.56(-4.66%) |
Mar 11, 2022 | 74.81 | 76.55 | 74.26 | 76.40 | 7,937,354 | +2.34(+3.16%) |
Mar 10, 2022 | 77.06 | 72.98 | 74.06 | 11,713,533 | -1.41(-1.87%) | |
Mar 09, 2022 | 80.00 | 81.10 | 72.27 | 75.47 | 29,797,752 | -9.96(-11.66%) |
Mar 08, 2022 | 85.43 | 87.84 | 81.57 | 85.43 | 29,831,390 | +3.06(+3.71%) |
Mar 07, 2022 | 79.93 | 83.40 | 79.70 | 82.37 | 16,519,642 | +2.91(+3.66%) |
Mar 04, 2022 | 77.00 | 80.00 | 76.18 | 79.46 | 17,358,530 | +4.93(+6.61%) |
Mar 03, 2022 | 74.76 | 76.37 | 74.00 | 74.53 | 18,342,606 | -0.89(-1.18%) |
Mar 02, 2022 | 74.15 | 76.20 | 71.75 | 75.42 | 21,930,390 | +3.60(+5.01%) |
Mar 01, 2022 | 70.34 | 72.63 | 70.10 | 71.82 | 16,784,324 | +4.34(+6.43%) |
Feb 28, 2022 | 67.38 | 68.26 | 66.82 | 67.48 | 8,883,358 | +1.68(+2.55%) |
Feb 25, 2022 | 65.56 | 65.85 | 64.40 | 65.80 | 8,803,350 | -0.54(-0.81%) |
Feb 24, 2022 | 70.19 | 70.24 | 65.07 | 66.34 | 18,183,466 | +0.10(+0.15%) |
Feb 23, 2022 | 65.90 | 67.32 | 65.66 | 66.24 | 8,541,415 | +0.70(+1.07%) |
Feb 22, 2022 | 66.86 | 66.93 | 65.28 | 65.54 | 9,302,212 | +0.80(+1.24%) |
Feb 18, 2022 | 64.74 | 0 | +0.57(+0.89%) | |||
Feb 17, 2022 | 63.62 | 64.50 | 63.42 | 64.17 | 7,108,623 | +0.63(+0.99%) |
Feb 16, 2022 | 65.08 | 65.87 | 63.50 | 63.54 | 6,959,436 | -0.74(-1.15%) |
Feb 15, 2022 | 64.20 | 64.40 | 63.53 | 64.28 | 10,076,317 | -2.08(-3.13%) |
Feb 14, 2022 | 64.97 | 66.88 | 64.80 | 66.36 | 9,536,570 | +0.62(+0.94%) |
Feb 11, 2022 | 64.43 | 66.34 | 64.37 | 65.74 | 12,319,357 | +1.78(+2.78%) |
Feb 10, 2022 | 63.90 | 65.08 | 63.59 | 63.96 | 4,777,144 | -0.21(-0.33%) |
Feb 09, 2022 | 63.79 | 64.37 | 63.51 | 64.17 | 3,930,701 | +0.55(+0.86%) |
Feb 08, 2022 | 63.71 | 63.83 | 62.85 | 63.62 | 4,911,420 | -1.06(-1.64%) |
Feb 07, 2022 | 64.61 | 65.05 | 64.47 | 64.68 | 2,243,092 | -0.23(-0.35%) |
Feb 04, 2022 | 64.68 | 65.35 | 64.65 | 64.91 | 4,830,406 | +1.40(+2.20%) |
Feb 03, 2022 | 62.10 | 63.81 | 63.51 | 5,219,168 | +0.99(+1.58%) | |
Feb 02, 2022 | 62.78 | 62.86 | 61.75 | 62.52 | 3,317,425 | -0.01(-0.02%) |
Feb 01, 2022 | 61.91 | 62.76 | 61.58 | 62.53 | 4,306,318 | +0.05(+0.08%) |
Jan 31, 2022 | 62.19 | 62.50 | 62.48 | 3,139,921 | +0.51(+0.82%) | |
Jan 28, 2022 | 62.64 | 62.99 | 61.42 | 61.97 | 4,187,074 | +0.11(+0.18%) |
Jan 27, 2022 | 62.66 | 62.71 | 61.36 | 61.86 | 5,749,103 | +0.18(+0.29%) |
Jan 26, 2022 | 61.67 | 62.52 | 61.48 | 61.68 | 6,731,283 | +0.71(+1.16%) |
Jan 25, 2022 | 59.91 | 61.17 | 59.88 | 60.97 | 6,097,469 | +0.86(+1.43%) |
Jan 24, 2022 | 59.91 | 60.22 | 58.81 | 60.11 | 9,099,373 | -0.67(-1.10%) |
Jan 21, 2022 | 60.87 | 61.24 | 60.08 | 60.78 | 5,410,242 | +0.12(+0.20%) |
Jan 20, 2022 | 61.24 | 62.17 | 60.60 | 60.66 | 4,263,402 | -0.39(-0.64%) |
Jan 19, 2022 | 61.25 | 61.90 | 60.98 | 61.05 | 5,459,212 | +0.08(+0.13%) |
Jan 18, 2022 | 60.36 | 61.09 | 60.16 | 60.97 | 6,240,852 | +1.00(+1.67%) |
Jan 14, 2022 | 59.97 | 0 | +1.70(+2.92%) | |||
Jan 13, 2022 | 59.02 | 59.12 | 58.21 | 58.27 | 4,672,007 | -0.64(-1.09%) |
Jan 12, 2022 | 58.37 | 59.17 | 58.36 | 58.91 | 5,167,819 | +0.75(+1.29%) |
Jan 11, 2022 | 56.95 | 58.28 | 56.54 | 58.16 | 6,790,853 | +2.00(+3.56%) |
Jan 10, 2022 | 56.57 | 56.78 | 55.83 | 56.16 | 3,757,304 | -0.51(-0.90%) |
Jan 07, 2022 | 56.90 | 57.04 | 56.37 | 56.67 | 6,023,692 | -0.22(-0.39%) |
Jan 06, 2022 | 57.10 | 57.31 | 56.65 | 56.89 | 4,950,067 | +1.46(+2.63%) |
Jan 05, 2022 | 56.16 | 56.48 | 55.43 | 55.43 | 5,037,638 | -0.16(-0.29%) |
Jan 04, 2022 | 55.31 | 56.05 | 55.25 | 55.59 | 4,855,911 | +0.76(+1.39%) |