Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.64 | 70.88 | 65.25 | 65.33 | 2,307,214 | -5.19(-7.36%) |
Mar 30, 2022 | 72.88 | 73.00 | 70.23 | 70.52 | 1,106,034 | -3.48(-4.70%) |
Mar 29, 2022 | 73.00 | 78.09 | 73.00 | 74.00 | 1,677,937 | +2.95(+4.15%) |
Mar 28, 2022 | 67.20 | 71.16 | 66.95 | 71.05 | 1,574,352 | +2.09(+3.03%) |
Mar 25, 2022 | 70.47 | 70.73 | 67.00 | 68.96 | 1,252,449 | -1.04(-1.49%) |
Mar 24, 2022 | 71.22 | 72.55 | 68.58 | 70.00 | 1,330,572 | -0.34(-0.48%) |
Mar 23, 2022 | 75.33 | 75.36 | 70.00 | 70.34 | 1,738,580 | -5.72(-7.52%) |
Mar 22, 2022 | 76.04 | 78.00 | 75.23 | 76.06 | 1,504,052 | +0.02(+0.03%) |
Mar 21, 2022 | 78.79 | 79.16 | 75.41 | 76.04 | 1,203,435 | -4.33(-5.39%) |
Mar 18, 2022 | 78.04 | 81.19 | 77.51 | 80.37 | 1,654,148 | +1.65(+2.10%) |
Mar 17, 2022 | 76.03 | 78.79 | 75.50 | 78.72 | 801,222 | +2.35(+3.08%) |
Mar 16, 2022 | 74.49 | 78.28 | 72.50 | 76.37 | 1,427,385 | +3.53(+4.85%) |
Mar 15, 2022 | 71.82 | 73.00 | 70.49 | 72.84 | 1,021,429 | +0.74(+1.03%) |
Mar 14, 2022 | 74.10 | 74.87 | 70.92 | 72.10 | 886,837 | -1.94(-2.62%) |
Mar 11, 2022 | 77.95 | 77.95 | 73.05 | 74.04 | 1,541,186 | -2.19(-2.87%) |
Mar 10, 2022 | 73.33 | 76.33 | 76.23 | 1,605,324 | +0.61(+0.81%) | |
Mar 09, 2022 | 70.21 | 75.84 | 70.21 | 75.62 | 1,314,142 | +7.18(+10.49%) |
Mar 08, 2022 | 68.91 | 71.79 | 67.77 | 68.44 | 1,408,070 | -0.29(-0.42%) |
Mar 07, 2022 | 74.64 | 75.30 | 68.61 | 68.73 | 2,233,635 | -5.95(-7.97%) |
Mar 04, 2022 | 76.67 | 77.90 | 73.65 | 74.68 | 2,316,101 | -2.05(-2.67%) |
Mar 03, 2022 | 83.00 | 83.35 | 75.80 | 76.73 | 2,067,780 | -5.40(-6.57%) |
Mar 02, 2022 | 82.76 | 84.12 | 82.06 | 82.13 | 1,392,416 | -1.02(-1.23%) |
Mar 01, 2022 | 87.45 | 87.50 | 81.61 | 83.15 | 2,100,556 | -8.69(-9.46%) |
Feb 28, 2022 | 88.84 | 92.93 | 88.84 | 91.84 | 1,578,330 | +1.47(+1.63%) |
Feb 25, 2022 | 86.56 | 90.58 | 87.36 | 90.37 | 927,194 | +3.83(+4.43%) |
Feb 24, 2022 | 79.45 | 87.32 | 78.20 | 86.54 | 1,391,958 | +4.53(+5.52%) |
Feb 23, 2022 | 84.52 | 85.20 | 81.94 | 82.01 | 1,170,942 | -1.28(-1.54%) |
Feb 22, 2022 | 84.60 | 85.98 | 82.88 | 83.29 | 1,254,175 | -2.13(-2.49%) |
Feb 18, 2022 | 85.42 | 0 | -3.75(-4.21%) | |||
Feb 17, 2022 | 90.05 | 91.50 | 88.92 | 89.17 | 1,084,667 | -2.46(-2.68%) |
Feb 16, 2022 | 89.00 | 92.57 | 88.04 | 91.63 | 1,246,702 | +3.01(+3.40%) |
Feb 15, 2022 | 88.39 | 89.98 | 88.03 | 88.62 | 873,675 | +1.48(+1.70%) |
Feb 14, 2022 | 85.47 | 89.00 | 85.43 | 87.14 | 1,182,296 | +1.85(+2.17%) |
Feb 11, 2022 | 87.31 | 89.81 | 84.00 | 85.29 | 1,304,572 | -0.89(-1.03%) |
Feb 10, 2022 | 90.81 | 91.81 | 85.42 | 86.18 | 1,703,004 | -7.24(-7.75%) |
Feb 09, 2022 | 92.18 | 94.71 | 92.18 | 93.42 | 712,896 | +3.01(+3.33%) |
Feb 08, 2022 | 87.77 | 91.35 | 87.77 | 90.41 | 660,096 | +1.74(+1.96%) |
Feb 07, 2022 | 89.00 | 90.56 | 88.08 | 88.67 | 781,782 | -0.63(-0.71%) |
Feb 04, 2022 | 90.90 | 91.00 | 87.28 | 89.30 | 954,018 | -1.85(-2.03%) |
Feb 03, 2022 | 93.34 | 91.11 | 91.15 | 1,029,868 | -4.69(-4.89%) | |
Feb 02, 2022 | 95.59 | 96.77 | 93.70 | 95.84 | 1,172,662 | +0.23(+0.24%) |
Feb 01, 2022 | 92.62 | 96.40 | 91.57 | 95.61 | 1,650,573 | +4.14(+4.53%) |
Jan 31, 2022 | 87.25 | 91.54 | 91.47 | 1,772,914 | +4.26(+4.88%) | |
Jan 28, 2022 | 85.80 | 87.16 | 83.59 | 87.21 | 1,130,462 | +1.75(+2.05%) |
Jan 27, 2022 | 90.77 | 92.12 | 85.24 | 85.46 | 1,565,342 | -4.09(-4.57%) |
Jan 26, 2022 | 93.62 | 95.80 | 88.61 | 89.55 | 1,727,131 | -1.92(-2.10%) |
Jan 25, 2022 | 92.88 | 94.36 | 88.81 | 91.47 | 1,431,353 | -3.76(-3.95%) |
Jan 24, 2022 | 91.48 | 95.38 | 88.32 | 95.23 | 1,763,852 | +1.88(+2.01%) |
Jan 21, 2022 | 94.23 | 96.88 | 92.72 | 93.35 | 1,627,428 | -1.99(-2.09%) |
Jan 20, 2022 | 101.02 | 101.93 | 95.20 | 95.34 | 1,456,518 | -4.26(-4.28%) |
Jan 19, 2022 | 102.42 | 103.94 | 99.58 | 99.60 | 1,054,912 | -1.43(-1.42%) |
Jan 18, 2022 | 104.35 | 106.00 | 100.87 | 101.03 | 1,163,674 | -5.92(-5.54%) |
Jan 14, 2022 | 106.95 | 0 | -3.78(-3.41%) | |||
Jan 13, 2022 | 114.29 | 118.50 | 110.59 | 110.73 | 1,180,216 | -3.18(-2.79%) |
Jan 12, 2022 | 117.58 | 118.85 | 112.39 | 113.91 | 1,213,135 | -3.02(-2.58%) |
Jan 11, 2022 | 115.23 | 117.04 | 112.06 | 116.93 | 959,847 | +1.17(+1.01%) |
Jan 10, 2022 | 114.94 | 116.51 | 110.94 | 115.76 | 1,645,649 | -1.18(-1.01%) |
Jan 07, 2022 | 123.09 | 124.80 | 116.75 | 116.94 | 1,146,666 | -6.52(-5.28%) |
Jan 06, 2022 | 125.66 | 125.97 | 121.08 | 123.46 | 1,157,562 | -3.16(-2.50%) |
Jan 05, 2022 | 132.84 | 133.10 | 126.51 | 126.62 | 934,456 | -6.93(-5.19%) |
Jan 04, 2022 | 132.47 | 134.59 | 132.13 | 133.55 | 660,691 | +1.54(+1.17%) |