Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.85 | 70.86 | 67.52 | 67.60 | 22,194,700 | -2.96(-4.20%) |
Mar 30, 2022 | 72.57 | 73.78 | 69.20 | 70.56 | 31,907,860 | -3.84(-5.16%) |
Mar 29, 2022 | 71.68 | 75.88 | 70.24 | 74.40 | 29,455,450 | +4.24(+6.04%) |
Mar 28, 2022 | 68.50 | 71.66 | 67.07 | 70.16 | 24,505,990 | +2.21(+3.25%) |
Mar 25, 2022 | 70.50 | 70.69 | 66.60 | 67.95 | 22,350,350 | -2.55(-3.61%) |
Mar 24, 2022 | 71.03 | 71.18 | 68.04 | 70.50 | 24,182,860 | +0.14(+0.20%) |
Mar 23, 2022 | 71.50 | 73.95 | 69.50 | 70.36 | 33,959,880 | -2.34(-3.22%) |
Mar 22, 2022 | 68.92 | 73.38 | 67.09 | 72.70 | 44,542,720 | +4.36(+6.37%) |
Mar 21, 2022 | 69.90 | 71.31 | 65.30 | 68.34 | 66,677,580 | -9.66(-12.38%) |
Mar 18, 2022 | 64.99 | 78.00 | 64.73 | 78.00 | 46,309,400 | +12.26(+18.65%) |
Mar 17, 2022 | 61.22 | 65.78 | 60.46 | 65.74 | 30,332,550 | +3.50(+5.62%) |
Mar 16, 2022 | 57.46 | 62.39 | 56.70 | 62.24 | 31,581,200 | +6.89(+12.46%) |
Mar 15, 2022 | 51.86 | 56.30 | 51.37 | 55.34 | 26,547,890 | +4.09(+7.98%) |
Mar 14, 2022 | 54.14 | 55.32 | 51.00 | 51.26 | 24,930,430 | -3.18(-5.85%) |
Mar 11, 2022 | 56.90 | 58.05 | 54.22 | 54.44 | 27,360,640 | -0.88(-1.59%) |
Mar 10, 2022 | 56.72 | 54.52 | 55.32 | 29,796,650 | -3.45(-5.87%) | |
Mar 09, 2022 | 54.50 | 59.49 | 53.41 | 58.77 | 39,791,520 | +7.27(+14.12%) |
Mar 08, 2022 | 55.26 | 55.50 | 51.12 | 51.49 | 52,357,880 | -4.59(-8.18%) |
Mar 07, 2022 | 59.90 | 60.61 | 55.74 | 56.08 | 27,600,080 | -4.00(-6.66%) |
Mar 04, 2022 | 64.10 | 65.09 | 59.15 | 60.08 | 28,173,910 | -3.99(-6.23%) |
Mar 03, 2022 | 66.49 | 66.63 | 63.22 | 64.08 | 15,459,500 | -1.91(-2.89%) |
Mar 02, 2022 | 67.14 | 67.80 | 63.54 | 65.98 | 22,101,230 | -1.36(-2.02%) |
Mar 01, 2022 | 68.89 | 71.12 | 67.06 | 67.34 | 16,082,850 | -2.08(-3.00%) |
Feb 28, 2022 | 68.98 | 70.41 | 66.75 | 69.43 | 16,959,860 | +1.73(+2.56%) |
Feb 25, 2022 | 67.73 | 67.86 | 65.03 | 67.69 | 22,753,980 | +1.30(+1.95%) |
Feb 24, 2022 | 58.50 | 66.88 | 58.50 | 66.40 | 35,455,180 | +3.74(+5.96%) |
Feb 23, 2022 | 63.48 | 65.99 | 62.50 | 62.66 | 24,252,630 | +0.05(+0.07%) |
Feb 22, 2022 | 63.20 | 66.20 | 62.43 | 62.62 | 31,533,530 | -3.07(-4.68%) |
Feb 18, 2022 | 65.69 | 0 | -0.31(-0.47%) | |||
Feb 17, 2022 | 72.71 | 73.22 | 65.50 | 66.00 | 70,402,112 | -8.69(-11.63%) |
Feb 16, 2022 | 79.98 | 80.00 | 72.00 | 74.69 | 99,181,672 | -14.27(-16.04%) |
Feb 15, 2022 | 86.44 | 89.13 | 84.31 | 88.95 | 17,182,180 | +4.20(+4.96%) |
Feb 14, 2022 | 84.64 | 87.11 | 83.55 | 84.75 | 15,770,700 | -0.66(-0.77%) |
Feb 11, 2022 | 89.22 | 90.60 | 83.50 | 85.40 | 13,524,580 | -3.93(-4.40%) |
Feb 10, 2022 | 90.00 | 93.25 | 88.50 | 89.33 | 19,082,240 | -3.16(-3.42%) |
Feb 09, 2022 | 90.52 | 92.56 | 88.40 | 92.50 | 14,824,980 | +4.70(+5.35%) |
Feb 08, 2022 | 85.90 | 88.05 | 85.20 | 87.80 | 11,527,170 | +1.11(+1.28%) |
Feb 07, 2022 | 88.16 | 90.80 | 85.55 | 86.69 | 16,521,000 | -0.91(-1.04%) |
Feb 04, 2022 | 83.00 | 89.26 | 81.09 | 87.60 | 29,436,070 | +6.66(+8.22%) |
Feb 03, 2022 | 83.00 | 80.60 | 80.94 | 30,195,220 | -7.64(-8.63%) | |
Feb 02, 2022 | 98.35 | 98.51 | 86.49 | 88.59 | 31,654,100 | -9.83(-9.99%) |
Feb 01, 2022 | 98.43 | 98.85 | 93.79 | 98.42 | 17,478,920 | +2.00(+2.07%) |
Jan 31, 2022 | 88.19 | 96.82 | 96.42 | 24,976,500 | +9.20(+10.55%) | |
Jan 28, 2022 | 82.50 | 87.43 | 79.25 | 87.22 | 26,570,070 | +5.65(+6.92%) |
Jan 27, 2022 | 90.47 | 90.67 | 81.31 | 81.58 | 21,544,400 | -5.32(-6.12%) |
Jan 26, 2022 | 93.70 | 95.00 | 85.23 | 86.89 | 33,135,210 | -2.35(-2.63%) |
Jan 25, 2022 | 91.00 | 93.72 | 84.10 | 89.24 | 46,651,740 | -4.61(-4.91%) |
Jan 24, 2022 | 83.40 | 96.40 | 78.00 | 93.85 | 77,561,896 | +5.64(+6.39%) |
Jan 21, 2022 | 100.47 | 101.36 | 86.88 | 88.21 | 53,353,388 | -14.18(-13.85%) |
Jan 20, 2022 | 105.00 | 108.44 | 102.27 | 102.39 | 14,154,300 | -0.70(-0.68%) |
Jan 19, 2022 | 106.82 | 112.25 | 103.02 | 103.09 | 19,578,480 | -2.37(-2.25%) |
Jan 18, 2022 | 108.72 | 108.83 | 102.91 | 105.47 | 21,879,980 | -4.83(-4.37%) |
Jan 14, 2022 | 110.29 | 0 | +3.85(+3.62%) | |||
Jan 13, 2022 | 117.00 | 117.81 | 106.15 | 106.44 | 22,777,500 | -10.44(-8.93%) |
Jan 12, 2022 | 118.52 | 119.12 | 115.70 | 116.88 | 11,399,100 | +1.15(+0.99%) |
Jan 11, 2022 | 109.70 | 116.60 | 108.60 | 115.73 | 12,626,640 | +2.61(+2.31%) |
Jan 10, 2022 | 111.70 | 113.32 | 106.40 | 113.12 | 21,107,850 | -1.33(-1.16%) |
Jan 07, 2022 | 116.90 | 118.24 | 112.14 | 114.45 | 12,893,440 | -2.45(-2.09%) |
Jan 06, 2022 | 117.24 | 119.78 | 113.86 | 116.89 | 18,039,250 | -2.11(-1.77%) |
Jan 05, 2022 | 121.35 | 122.88 | 117.38 | 119.00 | 21,130,270 | -3.19(-2.61%) |
Jan 04, 2022 | 135.65 | 137.00 | 121.12 | 122.19 | 29,408,630 | -14.13(-10.36%) |