Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.52 | 76.59 | 73.63 | 73.65 | 997,974 | -2.37(-3.11%) |
Mar 30, 2022 | 78.15 | 78.42 | 75.52 | 76.02 | 906,247 | -2.42(-3.09%) |
Mar 29, 2022 | 78.74 | 79.52 | 77.67 | 78.44 | 941,099 | +1.64(+2.14%) |
Mar 28, 2022 | 76.76 | 76.85 | 75.10 | 76.80 | 862,398 | -0.40(-0.52%) |
Mar 25, 2022 | 75.93 | 77.34 | 75.42 | 77.20 | 819,484 | +1.60(+2.12%) |
Mar 24, 2022 | 75.61 | 76.44 | 74.86 | 75.60 | 536,158 | +0.51(+0.68%) |
Mar 23, 2022 | 77.25 | 78.15 | 75.01 | 75.08 | 1,322,727 | -2.91(-3.73%) |
Mar 22, 2022 | 76.89 | 78.54 | 76.89 | 77.99 | 1,137,291 | +2.11(+2.78%) |
Mar 21, 2022 | 76.65 | 77.02 | 74.81 | 75.88 | 907,737 | -0.21(-0.27%) |
Mar 18, 2022 | 74.59 | 76.70 | 72.48 | 76.09 | 2,327,613 | +0.96(+1.28%) |
Mar 17, 2022 | 74.58 | 75.24 | 73.77 | 75.13 | 916,110 | -0.39(-0.52%) |
Mar 16, 2022 | 72.70 | 75.84 | 72.62 | 75.52 | 1,123,025 | +4.19(+5.88%) |
Mar 15, 2022 | 70.63 | 71.49 | 69.07 | 71.33 | 1,734,814 | +0.80(+1.14%) |
Mar 14, 2022 | 72.31 | 73.57 | 70.09 | 70.53 | 1,337,729 | -0.90(-1.27%) |
Mar 11, 2022 | 73.26 | 73.89 | 71.37 | 71.43 | 785,230 | -1.01(-1.39%) |
Mar 10, 2022 | 70.83 | 72.87 | 70.83 | 72.44 | 1,357,493 | +0.37(+0.52%) |
Mar 09, 2022 | 70.03 | 72.72 | 69.58 | 72.06 | 1,141,352 | +4.47(+6.62%) |
Mar 08, 2022 | 67.49 | 70.14 | 65.00 | 67.59 | 2,011,566 | +1.09(+1.64%) |
Mar 07, 2022 | 71.47 | 71.47 | 66.32 | 66.50 | 2,174,251 | -5.53(-7.67%) |
Mar 04, 2022 | 75.57 | 75.65 | 70.83 | 72.03 | 1,389,806 | -5.39(-6.96%) |
Mar 03, 2022 | 79.27 | 79.64 | 76.34 | 77.41 | 1,207,277 | -1.87(-2.36%) |
Mar 02, 2022 | 76.98 | 80.18 | 76.84 | 79.29 | 1,809,016 | +2.90(+3.79%) |
Mar 01, 2022 | 80.96 | 81.24 | 75.45 | 76.39 | 1,611,210 | -5.22(-6.40%) |
Feb 28, 2022 | 80.05 | 81.67 | 80.05 | 81.61 | 1,094,971 | -0.94(-1.14%) |
Feb 25, 2022 | 78.36 | 82.73 | 80.16 | 82.55 | 1,231,242 | +4.72(+6.06%) |
Feb 24, 2022 | 77.29 | 78.07 | 75.19 | 77.83 | 1,513,783 | -3.29(-4.06%) |
Feb 23, 2022 | 82.48 | 83.24 | 80.82 | 81.12 | 1,429,751 | -0.77(-0.94%) |
Feb 22, 2022 | 82.47 | 83.48 | 81.30 | 81.90 | 1,009,192 | -0.99(-1.19%) |
Feb 18, 2022 | 82.88 | 0 | -0.71(-0.85%) | |||
Feb 17, 2022 | 85.86 | 85.86 | 83.50 | 83.59 | 942,992 | -3.13(-3.61%) |
Feb 16, 2022 | 85.02 | 87.16 | 84.88 | 86.72 | 772,360 | +0.98(+1.14%) |
Feb 15, 2022 | 83.99 | 85.84 | 83.99 | 85.75 | 1,344,126 | +2.47(+2.97%) |
Feb 14, 2022 | 84.02 | 84.98 | 82.46 | 83.28 | 1,552,850 | -0.50(-0.60%) |
Feb 11, 2022 | 84.22 | 86.32 | 83.39 | 83.78 | 1,175,942 | -1.17(-1.38%) |
Feb 10, 2022 | 83.97 | 86.21 | 83.48 | 84.95 | 1,103,399 | +1.10(+1.31%) |
Feb 09, 2022 | 85.25 | 85.35 | 83.76 | 83.85 | 1,206,573 | -1.28(-1.50%) |
Feb 08, 2022 | 83.37 | 85.25 | 83.14 | 85.13 | 1,394,879 | +2.72(+3.30%) |
Feb 07, 2022 | 82.40 | 83.05 | 81.42 | 82.41 | 1,152,432 | +0.37(+0.45%) |
Feb 04, 2022 | 80.37 | 82.78 | 80.27 | 82.04 | 1,322,013 | +2.36(+2.96%) |
Feb 03, 2022 | 79.77 | 79.68 | 872,544 | -0.28(-0.35%) | ||
Feb 02, 2022 | 80.59 | 80.59 | 79.37 | 79.96 | 1,391,223 | -0.70(-0.86%) |
Feb 01, 2022 | 80.51 | 80.66 | 79.27 | 80.65 | 975,078 | +0.56(+0.69%) |
Jan 31, 2022 | 77.76 | 80.23 | 80.10 | 1,560,592 | +2.10(+2.69%) | |
Jan 28, 2022 | 76.94 | 78.44 | 76.21 | 78.00 | 1,856,362 | +1.36(+1.78%) |
Jan 27, 2022 | 76.48 | 80.84 | 75.88 | 76.64 | 2,063,540 | -0.96(-1.23%) |
Jan 26, 2022 | 78.60 | 79.62 | 76.44 | 77.59 | 1,252,041 | +0.12(+0.16%) |
Jan 25, 2022 | 76.74 | 78.33 | 74.61 | 77.47 | 961,403 | +0.02(+0.02%) |
Jan 24, 2022 | 74.79 | 77.61 | 73.05 | 77.45 | 1,406,633 | +0.71(+0.93%) |
Jan 21, 2022 | 78.70 | 79.45 | 76.29 | 76.74 | 1,354,824 | -2.37(-2.99%) |
Jan 20, 2022 | 80.73 | 81.87 | 78.85 | 79.10 | 1,037,083 | -1.84(-2.27%) |
Jan 19, 2022 | 84.29 | 84.29 | 80.89 | 80.94 | 856,894 | -2.87(-3.42%) |
Jan 18, 2022 | 83.76 | 84.79 | 83.41 | 83.81 | 1,781,178 | -0.14(-0.17%) |
Jan 14, 2022 | 83.95 | 0 | +0.71(+0.86%) | |||
Jan 13, 2022 | 83.13 | 85.06 | 82.83 | 83.23 | 851,787 | +0.28(+0.34%) |
Jan 12, 2022 | 81.58 | 83.28 | 81.46 | 82.95 | 1,186,116 | +1.07(+1.30%) |
Jan 11, 2022 | 81.39 | 81.97 | 79.55 | 81.89 | 1,000,553 | +0.91(+1.12%) |
Jan 10, 2022 | 80.98 | 82.01 | 79.15 | 80.98 | 963,976 | +0.45(+0.55%) |
Jan 07, 2022 | 80.34 | 80.83 | 79.32 | 80.53 | 1,347,335 | +0.68(+0.85%) |
Jan 06, 2022 | 77.63 | 80.07 | 77.39 | 79.85 | 828,952 | +3.26(+4.25%) |
Jan 05, 2022 | 76.86 | 77.55 | 76.35 | 76.60 | 1,249,135 | +0.34(+0.45%) |
Jan 04, 2022 | 74.76 | 76.92 | 74.76 | 76.25 | 1,405,414 | +2.22(+2.99%) |