Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 89.49 | 90.50 | 87.67 | 87.89 | 4,673,974 | -2.11(-2.34%) |
Mar 30, 2022 | 90.40 | 91.76 | 88.80 | 90.00 | 5,638,548 | +2.07(+2.35%) |
Mar 29, 2022 | 84.44 | 87.96 | 82.13 | 87.93 | 7,711,728 | -2.33(-2.58%) |
Mar 28, 2022 | 88.49 | 90.66 | 86.02 | 90.26 | 5,235,624 | +0.49(+0.54%) |
Mar 25, 2022 | 93.61 | 95.76 | 88.86 | 89.77 | 6,186,498 | -3.03(-3.26%) |
Mar 24, 2022 | 89.47 | 93.17 | 89.22 | 92.80 | 7,529,846 | +0.82(+0.89%) |
Mar 23, 2022 | 89.32 | 93.51 | 88.86 | 91.98 | 7,013,052 | +4.24(+4.83%) |
Mar 22, 2022 | 87.84 | 89.39 | 86.42 | 87.74 | 6,243,891 | -0.79(-0.89%) |
Mar 21, 2022 | 83.54 | 89.92 | 83.27 | 88.53 | 10,136,785 | +8.05(+10.01%) |
Mar 18, 2022 | 78.61 | 80.73 | 77.33 | 80.48 | 7,868,635 | +1.67(+2.12%) |
Mar 17, 2022 | 76.13 | 79.78 | 75.19 | 78.81 | 8,626,953 | +4.98(+6.74%) |
Mar 16, 2022 | 73.01 | 74.96 | 70.86 | 73.83 | 6,975,039 | +1.87(+2.60%) |
Mar 15, 2022 | 69.38 | 72.24 | 68.27 | 71.96 | 7,262,583 | +0.20(+0.29%) |
Mar 14, 2022 | 75.34 | 75.34 | 70.34 | 71.75 | 8,103,187 | -5.41(-7.01%) |
Mar 11, 2022 | 78.58 | 79.92 | 76.78 | 77.16 | 5,828,616 | -3.81(-4.70%) |
Mar 10, 2022 | 81.70 | 80.97 | 10,481,579 | +3.34(+4.30%) | ||
Mar 09, 2022 | 77.90 | 78.89 | 75.17 | 77.63 | 12,206,459 | -2.78(-3.46%) |
Mar 08, 2022 | 80.05 | 83.57 | 75.92 | 80.41 | 13,148,896 | -2.96(-3.55%) |
Mar 07, 2022 | 87.43 | 90.13 | 81.53 | 83.37 | 12,921,378 | -5.04(-5.70%) |
Mar 04, 2022 | 79.97 | 88.69 | 79.70 | 88.41 | 20,178,162 | +7.58(+9.37%) |
Mar 03, 2022 | 80.48 | 82.18 | 77.48 | 80.83 | 7,690,777 | +0.32(+0.40%) |
Mar 02, 2022 | 79.00 | 81.09 | 76.82 | 80.51 | 11,031,412 | +2.71(+3.48%) |
Mar 01, 2022 | 75.95 | 83.60 | 75.15 | 77.80 | 15,691,241 | +4.33(+5.89%) |
Feb 28, 2022 | 75.72 | 78.58 | 73.15 | 73.47 | 9,594,695 | -2.45(-3.22%) |
Feb 25, 2022 | 71.29 | 76.43 | 72.06 | 75.92 | 7,549,476 | +4.44(+6.21%) |
Feb 24, 2022 | 73.42 | 75.53 | 68.11 | 71.48 | 11,905,806 | -1.97(-2.68%) |
Feb 23, 2022 | 72.41 | 73.80 | 71.29 | 73.45 | 6,747,439 | +1.20(+1.66%) |
Feb 22, 2022 | 78.01 | 78.09 | 71.29 | 72.25 | 9,217,220 | -4.01(-5.26%) |
Feb 18, 2022 | 76.26 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.15 | 75.73 | 73.56 | 74.57 | 5,654,317 | -1.34(-1.76%) |
Feb 16, 2022 | 73.14 | 76.01 | 72.86 | 75.91 | 7,518,305 | +3.71(+5.13%) |
Feb 15, 2022 | 70.65 | 72.35 | 68.81 | 72.20 | 6,993,039 | +0.18(+0.24%) |
Feb 14, 2022 | 72.69 | 73.36 | 70.13 | 72.02 | 8,008,162 | +0.33(+0.46%) |
Feb 11, 2022 | 67.25 | 72.65 | 67.02 | 71.69 | 10,205,836 | +2.29(+3.30%) |
Feb 10, 2022 | 69.18 | 71.89 | 68.38 | 69.40 | 11,727,997 | -0.72(-1.03%) |
Feb 09, 2022 | 67.79 | 70.57 | 67.26 | 70.12 | 10,506,732 | +1.89(+2.77%) |
Feb 08, 2022 | 64.19 | 70.18 | 64.19 | 68.23 | 16,523,678 | +6.07(+9.76%) |
Feb 07, 2022 | 63.34 | 64.14 | 61.45 | 62.17 | 5,148,393 | -0.46(-0.73%) |
Feb 04, 2022 | 60.71 | 63.97 | 60.34 | 62.62 | 7,343,623 | +1.44(+2.36%) |
Feb 03, 2022 | 57.44 | 61.79 | 61.18 | 8,276,180 | +3.44(+5.96%) | |
Feb 02, 2022 | 56.74 | 58.10 | 55.83 | 57.74 | 5,748,964 | +1.01(+1.79%) |
Feb 01, 2022 | 56.55 | 56.99 | 55.32 | 56.72 | 6,084,289 | +1.42(+2.57%) |
Jan 31, 2022 | 55.53 | 55.30 | 7,387,738 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.56 | 56.94 | 54.20 | 55.97 | 7,190,451 | -0.61(-1.09%) |
Jan 27, 2022 | 59.09 | 60.13 | 56.04 | 56.59 | 6,605,646 | -2.65(-4.48%) |
Jan 26, 2022 | 60.01 | 62.06 | 58.39 | 59.24 | 9,487,574 | -0.45(-0.75%) |
Jan 25, 2022 | 56.08 | 60.07 | 55.35 | 59.69 | 7,976,824 | +3.11(+5.50%) |
Jan 24, 2022 | 52.47 | 56.75 | 51.94 | 56.58 | 9,437,597 | +1.77(+3.22%) |
Jan 21, 2022 | 58.53 | 58.66 | 54.65 | 54.81 | 11,305,884 | -4.91(-8.23%) |
Jan 20, 2022 | 60.56 | 62.65 | 58.48 | 59.73 | 16,325,548 | +1.58(+2.72%) |
Jan 19, 2022 | 59.86 | 60.39 | 57.42 | 58.15 | 8,006,599 | -0.41(-0.70%) |
Jan 18, 2022 | 59.00 | 60.03 | 57.34 | 58.56 | 6,143,879 | -1.31(-2.18%) |
Jan 14, 2022 | 59.86 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.22 | 61.69 | 58.87 | 59.01 | 5,914,521 | -1.34(-2.21%) |
Jan 12, 2022 | 62.08 | 62.77 | 59.35 | 60.34 | 6,595,740 | -0.31(-0.51%) |
Jan 11, 2022 | 59.20 | 60.70 | 57.65 | 60.65 | 6,147,420 | +0.64(+1.07%) |
Jan 10, 2022 | 60.09 | 61.10 | 58.94 | 60.01 | 5,790,535 | -0.81(-1.33%) |
Jan 07, 2022 | 58.65 | 61.33 | 58.17 | 60.82 | 8,276,940 | +3.82(+6.71%) |
Jan 06, 2022 | 57.48 | 58.01 | 55.83 | 57.00 | 4,469,896 | -0.10(-0.17%) |
Jan 05, 2022 | 57.49 | 60.25 | 56.99 | 57.10 | 7,788,714 | +0.99(+1.77%) |
Jan 04, 2022 | 59.17 | 59.63 | 55.80 | 56.10 | 8,181,652 | -2.76(-4.69%) |