Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.12 | 80.90 | 79.12 | 79.19 | 2,208,460 | -1.36(-1.69%) |
Mar 30, 2022 | 80.86 | 81.64 | 80.46 | 80.55 | 1,311,277 | -0.41(-0.51%) |
Mar 29, 2022 | 79.63 | 81.45 | 79.44 | 80.96 | 1,569,491 | +1.84(+2.32%) |
Mar 28, 2022 | 79.63 | 79.63 | 77.98 | 79.12 | 1,357,919 | -0.81(-1.02%) |
Mar 25, 2022 | 78.31 | 80.00 | 78.25 | 79.93 | 1,476,108 | +1.58(+2.01%) |
Mar 24, 2022 | 77.34 | 78.53 | 76.95 | 78.36 | 1,342,197 | +1.34(+1.74%) |
Mar 23, 2022 | 78.02 | 78.33 | 76.94 | 77.01 | 1,234,813 | -1.47(-1.88%) |
Mar 22, 2022 | 78.70 | 79.49 | 77.98 | 78.49 | 1,338,034 | +0.32(+0.41%) |
Mar 21, 2022 | 78.52 | 79.51 | 77.56 | 78.17 | 1,626,745 | -0.40(-0.51%) |
Mar 18, 2022 | 79.49 | 79.68 | 76.98 | 78.57 | 7,542,388 | -0.49(-0.61%) |
Mar 17, 2022 | 77.40 | 79.75 | 77.40 | 79.06 | 2,208,919 | +0.63(+0.81%) |
Mar 16, 2022 | 75.70 | 78.44 | 75.57 | 78.42 | 3,268,759 | +3.11(+4.12%) |
Mar 15, 2022 | 74.34 | 75.48 | 73.91 | 75.32 | 2,309,260 | +1.10(+1.48%) |
Mar 14, 2022 | 70.96 | 74.36 | 70.73 | 74.21 | 3,354,524 | +3.08(+4.33%) |
Mar 11, 2022 | 72.65 | 72.65 | 71.05 | 71.14 | 1,908,025 | -0.64(-0.90%) |
Mar 10, 2022 | 70.63 | 71.78 | 2,704,652 | +0.05(+0.06%) | ||
Mar 09, 2022 | 71.34 | 72.32 | 70.37 | 71.73 | 2,060,087 | +2.52(+3.64%) |
Mar 08, 2022 | 69.89 | 70.98 | 67.65 | 69.21 | 2,900,970 | -0.19(-0.28%) |
Mar 07, 2022 | 73.32 | 73.65 | 69.32 | 69.41 | 3,006,354 | -4.28(-5.81%) |
Mar 04, 2022 | 75.54 | 76.03 | 73.37 | 73.69 | 3,767,961 | -3.22(-4.18%) |
Mar 03, 2022 | 77.25 | 77.67 | 76.02 | 76.90 | 1,870,366 | -0.48(-0.62%) |
Mar 02, 2022 | 76.19 | 77.84 | 76.19 | 77.38 | 1,638,928 | +1.94(+2.57%) |
Mar 01, 2022 | 76.97 | 77.21 | 75.13 | 75.44 | 1,642,912 | -2.09(-2.69%) |
Feb 28, 2022 | 76.48 | 78.36 | 76.16 | 77.53 | 2,314,369 | -0.34(-0.44%) |
Feb 25, 2022 | 75.94 | 78.45 | 77.15 | 77.87 | 1,882,146 | +1.97(+2.59%) |
Feb 24, 2022 | 74.91 | 76.14 | 74.31 | 75.91 | 2,204,998 | -0.62(-0.81%) |
Feb 23, 2022 | 78.01 | 78.17 | 76.38 | 76.52 | 1,839,137 | -1.20(-1.55%) |
Feb 22, 2022 | 77.44 | 78.53 | 77.24 | 77.73 | 1,637,575 | -0.02(-0.02%) |
Feb 18, 2022 | 77.74 | 0 | -0.31(-0.40%) | |||
Feb 17, 2022 | 78.90 | 79.14 | 77.61 | 78.06 | 1,613,675 | -1.74(-2.18%) |
Feb 16, 2022 | 79.00 | 80.47 | 78.69 | 79.80 | 1,820,845 | -0.07(-0.09%) |
Feb 15, 2022 | 79.20 | 80.31 | 79.04 | 79.87 | 1,750,661 | +1.55(+1.98%) |
Feb 14, 2022 | 78.59 | 78.77 | 77.22 | 78.32 | 1,979,018 | -0.06(-0.07%) |
Feb 11, 2022 | 79.56 | 80.09 | 77.86 | 78.37 | 2,304,987 | -1.43(-1.79%) |
Feb 10, 2022 | 83.83 | 84.67 | 79.49 | 79.81 | 4,180,484 | -3.48(-4.18%) |
Feb 09, 2022 | 82.53 | 83.62 | 79.88 | 83.29 | 6,346,584 | +10.35(+14.19%) |
Feb 08, 2022 | 72.11 | 73.39 | 71.85 | 72.94 | 3,142,759 | +1.40(+1.95%) |
Feb 07, 2022 | 71.14 | 71.91 | 70.77 | 71.54 | 2,246,109 | +0.62(+0.87%) |
Feb 04, 2022 | 71.67 | 71.97 | 70.80 | 70.92 | 1,918,676 | -0.87(-1.21%) |
Feb 03, 2022 | 71.64 | 72.25 | 71.79 | 2,265,066 | +0.48(+0.67%) | |
Feb 02, 2022 | 70.35 | 71.72 | 70.27 | 71.31 | 1,452,467 | +0.70(+0.99%) |
Feb 01, 2022 | 69.81 | 70.81 | 69.51 | 70.61 | 1,445,742 | +0.96(+1.38%) |
Jan 31, 2022 | 68.39 | 69.88 | 69.65 | 2,332,715 | +0.67(+0.98%) | |
Jan 28, 2022 | 67.50 | 68.99 | 66.96 | 68.97 | 1,311,774 | +1.24(+1.83%) |
Jan 27, 2022 | 70.37 | 70.91 | 67.37 | 67.73 | 2,139,879 | -2.14(-3.07%) |
Jan 26, 2022 | 70.23 | 70.61 | 69.14 | 69.88 | 1,730,471 | +0.12(+0.17%) |
Jan 25, 2022 | 69.01 | 70.14 | 67.77 | 69.76 | 1,750,090 | -0.12(-0.17%) |
Jan 24, 2022 | 68.83 | 70.09 | 68.29 | 69.88 | 1,802,760 | +0.01(+0.01%) |
Jan 21, 2022 | 69.58 | 70.86 | 68.95 | 69.87 | 1,787,690 | +0.06(+0.08%) |
Jan 20, 2022 | 71.11 | 71.87 | 69.69 | 69.81 | 1,541,665 | -1.32(-1.86%) |
Jan 19, 2022 | 72.86 | 72.93 | 71.11 | 71.14 | 1,752,334 | -1.77(-2.43%) |
Jan 18, 2022 | 73.29 | 73.77 | 72.49 | 72.91 | 2,217,981 | -0.66(-0.89%) |
Jan 14, 2022 | 73.57 | 0 | +0.66(+0.90%) | |||
Jan 13, 2022 | 71.27 | 73.33 | 70.94 | 72.91 | 2,013,717 | +1.75(+2.45%) |
Jan 12, 2022 | 71.61 | 71.98 | 70.52 | 71.16 | 2,689,987 | -0.48(-0.67%) |
Jan 11, 2022 | 72.01 | 72.67 | 70.93 | 71.64 | 2,436,867 | -0.22(-0.31%) |
Jan 10, 2022 | 72.56 | 73.01 | 71.39 | 71.87 | 2,100,644 | -0.58(-0.80%) |
Jan 07, 2022 | 72.09 | 73.23 | 72.04 | 72.45 | 2,266,264 | +0.56(+0.78%) |
Jan 06, 2022 | 70.51 | 71.96 | 70.43 | 71.88 | 2,943,253 | +1.86(+2.65%) |
Jan 05, 2022 | 70.29 | 71.09 | 69.81 | 70.03 | 3,095,748 | +0.23(+0.33%) |
Jan 04, 2022 | 68.87 | 70.50 | 68.77 | 69.80 | 1,877,506 | +1.51(+2.21%) |