Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.59 | 78.01 | 76.30 | 76.33 | 30,167,884 | -1.10(-1.42%) |
Mar 30, 2022 | 76.77 | 77.64 | 76.44 | 77.43 | 23,885,054 | +1.30(+1.71%) |
Mar 29, 2022 | 74.69 | 76.24 | 73.72 | 76.13 | 29,241,180 | -0.41(-0.53%) |
Mar 28, 2022 | 76.87 | 77.00 | 75.81 | 76.54 | 23,314,236 | -2.21(-2.81%) |
Mar 25, 2022 | 76.64 | 79.01 | 76.52 | 78.74 | 24,245,238 | +1.68(+2.18%) |
Mar 24, 2022 | 77.14 | 78.24 | 76.48 | 77.06 | 21,497,940 | +0.23(+0.30%) |
Mar 23, 2022 | 77.03 | 77.89 | 76.76 | 76.83 | 29,976,450 | +1.19(+1.58%) |
Mar 22, 2022 | 75.45 | 75.97 | 74.67 | 75.64 | 25,073,608 | -0.33(-0.44%) |
Mar 21, 2022 | 74.05 | 76.26 | 73.70 | 75.97 | 35,789,384 | +3.26(+4.49%) |
Mar 18, 2022 | 73.07 | 73.37 | 72.18 | 72.71 | 44,860,488 | -0.29(-0.39%) |
Mar 17, 2022 | 72.26 | 73.15 | 71.23 | 73.00 | 36,827,692 | +1.89(+2.66%) |
Mar 16, 2022 | 71.91 | 72.66 | 70.47 | 71.10 | 40,891,924 | -0.27(-0.38%) |
Mar 15, 2022 | 72.85 | 73.17 | 70.58 | 71.37 | 51,864,020 | -4.31(-5.69%) |
Mar 14, 2022 | 76.77 | 77.13 | 74.40 | 75.68 | 40,528,060 | -2.81(-3.58%) |
Mar 11, 2022 | 77.70 | 79.70 | 77.61 | 78.49 | 38,198,040 | -0.41(-0.52%) |
Mar 10, 2022 | 77.64 | 79.19 | 76.62 | 78.89 | 48,218,472 | +2.38(+3.10%) |
Mar 09, 2022 | 77.66 | 80.01 | 75.42 | 76.52 | 70,842,288 | -4.61(-5.68%) |
Mar 08, 2022 | 82.30 | 84.57 | 78.96 | 81.13 | 77,936,040 | +0.61(+0.76%) |
Mar 07, 2022 | 78.49 | 80.62 | 77.54 | 80.52 | 59,990,732 | +2.80(+3.60%) |
Mar 04, 2022 | 74.91 | 77.89 | 74.55 | 77.72 | 46,357,020 | +2.82(+3.76%) |
Mar 03, 2022 | 73.81 | 75.57 | 73.60 | 74.90 | 32,632,844 | +0.47(+0.63%) |
Mar 02, 2022 | 74.49 | 75.93 | 73.77 | 74.43 | 47,936,920 | +1.26(+1.72%) |
Mar 01, 2022 | 72.80 | 74.54 | 72.40 | 73.17 | 43,242,984 | +0.69(+0.96%) |
Feb 28, 2022 | 70.71 | 72.95 | 70.43 | 72.48 | 34,826,320 | +0.54(+0.75%) |
Feb 25, 2022 | 70.88 | 72.08 | 70.91 | 71.94 | 30,631,090 | +1.89(+2.69%) |
Feb 24, 2022 | 73.01 | 73.04 | 68.42 | 70.06 | 49,965,716 | -0.90(-1.26%) |
Feb 23, 2022 | 70.67 | 71.60 | 70.36 | 70.95 | 27,449,202 | +0.29(+0.41%) |
Feb 22, 2022 | 73.63 | 73.74 | 69.60 | 70.67 | 38,891,936 | -0.83(-1.16%) |
Feb 18, 2022 | 71.50 | 0 | -0.80(-1.11%) | |||
Feb 17, 2022 | 72.53 | 73.13 | 72.04 | 72.30 | 25,684,670 | -0.11(-0.15%) |
Feb 16, 2022 | 72.82 | 73.69 | 72.13 | 72.41 | 23,471,464 | +0.33(+0.46%) |
Feb 15, 2022 | 71.07 | 72.27 | 70.63 | 72.08 | 27,130,804 | -0.92(-1.25%) |
Feb 14, 2022 | 73.55 | 73.79 | 71.21 | 73.00 | 37,482,164 | -1.14(-1.53%) |
Feb 11, 2022 | 72.66 | 74.23 | 72.30 | 74.13 | 45,445,356 | +1.82(+2.52%) |
Feb 10, 2022 | 72.76 | 73.64 | 71.90 | 72.31 | 30,850,598 | -0.70(-0.96%) |
Feb 09, 2022 | 73.55 | 73.97 | 72.74 | 73.01 | 43,772,576 | -0.35(-0.48%) |
Feb 08, 2022 | 75.20 | 75.41 | 73.05 | 73.37 | 37,524,492 | -1.95(-2.59%) |
Feb 07, 2022 | 74.17 | 75.94 | 73.71 | 75.31 | 38,234,908 | +0.90(+1.20%) |
Feb 04, 2022 | 73.92 | 75.44 | 73.92 | 74.42 | 35,223,380 | +1.58(+2.17%) |
Feb 03, 2022 | 73.21 | 73.41 | 72.23 | 72.84 | 31,197,754 | -0.86(-1.17%) |
Feb 02, 2022 | 73.18 | 73.87 | 72.35 | 73.69 | 35,582,656 | -0.19(-0.26%) |
Feb 01, 2022 | 69.88 | 74.51 | 69.72 | 73.89 | 66,733,096 | +4.45(+6.41%) |
Jan 31, 2022 | 68.53 | 69.86 | 69.44 | 39,459,100 | +0.62(+0.90%) | |
Jan 28, 2022 | 68.53 | 69.12 | 67.60 | 68.81 | 33,471,932 | +0.15(+0.21%) |
Jan 27, 2022 | 68.98 | 69.48 | 67.63 | 68.67 | 31,896,570 | +0.87(+1.28%) |
Jan 26, 2022 | 68.95 | 69.47 | 67.18 | 67.80 | 38,558,776 | -0.69(-1.01%) |
Jan 25, 2022 | 66.35 | 68.77 | 65.26 | 68.49 | 42,936,064 | +1.96(+2.94%) |
Jan 24, 2022 | 64.79 | 66.80 | 63.81 | 66.54 | 45,408,016 | +0.57(+0.86%) |
Jan 21, 2022 | 66.89 | 66.89 | 64.94 | 65.97 | 39,405,416 | -1.01(-1.50%) |
Jan 20, 2022 | 66.27 | 67.98 | 66.05 | 66.98 | 29,265,132 | +0.15(+0.22%) |
Jan 19, 2022 | 67.41 | 67.52 | 66.32 | 66.83 | 28,892,624 | +0.03(+0.04%) |
Jan 18, 2022 | 66.56 | 67.53 | 65.82 | 66.80 | 35,927,364 | +1.11(+1.68%) |
Jan 14, 2022 | 65.70 | 0 | +1.13(+1.76%) | |||
Jan 13, 2022 | 65.01 | 65.43 | 64.27 | 64.56 | 22,789,086 | -0.47(-0.72%) |
Jan 12, 2022 | 65.03 | 65.64 | 64.57 | 65.03 | 25,236,934 | -0.19(-0.29%) |
Jan 11, 2022 | 62.97 | 65.27 | 62.69 | 65.22 | 36,020,920 | +2.63(+4.21%) |
Jan 10, 2022 | 63.05 | 63.23 | 62.11 | 62.59 | 24,893,718 | -0.37(-0.60%) |
Jan 07, 2022 | 62.63 | 63.24 | 62.14 | 62.96 | 26,239,474 | +0.51(+0.82%) |
Jan 06, 2022 | 62.16 | 62.60 | 61.31 | 62.45 | 33,532,806 | +1.44(+2.35%) |
Jan 05, 2022 | 60.79 | 61.80 | 60.77 | 61.02 | 37,207,444 | +0.75(+1.24%) |
Jan 04, 2022 | 58.62 | 60.50 | 58.59 | 60.27 | 42,192,144 | +2.18(+3.76%) |