Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 97.14 | 102.43 | 96.84 | 99.12 | 4,522,519 | +1.97(+2.03%) |
Mar 30, 2022 | 98.23 | 101.17 | 96.68 | 97.15 | 3,069,601 | +1.18(+1.23%) |
Mar 29, 2022 | 92.56 | 96.19 | 85.63 | 95.97 | 8,056,309 | -5.14(-5.08%) |
Mar 28, 2022 | 102.39 | 103.09 | 99.10 | 101.10 | 3,745,039 | -4.23(-4.02%) |
Mar 25, 2022 | 102.43 | 105.60 | 102.27 | 105.33 | 3,746,465 | +3.00(+2.93%) |
Mar 24, 2022 | 100.30 | 103.69 | 99.61 | 102.33 | 4,644,301 | +2.70(+2.71%) |
Mar 23, 2022 | 97.85 | 100.88 | 97.06 | 99.63 | 4,388,584 | +3.45(+3.59%) |
Mar 22, 2022 | 97.89 | 99.22 | 94.73 | 96.18 | 3,973,534 | -1.26(-1.29%) |
Mar 21, 2022 | 94.81 | 98.68 | 93.93 | 97.44 | 5,411,661 | +5.83(+6.36%) |
Mar 18, 2022 | 89.72 | 91.89 | 89.15 | 91.61 | 9,827,564 | +2.92(+3.30%) |
Mar 17, 2022 | 86.99 | 88.76 | 85.26 | 88.68 | 5,665,343 | +3.90(+4.59%) |
Mar 16, 2022 | 91.37 | 92.81 | 82.93 | 84.79 | 7,613,704 | -6.44(-7.06%) |
Mar 15, 2022 | 89.84 | 91.49 | 85.27 | 91.23 | 5,498,031 | -0.07(-0.07%) |
Mar 14, 2022 | 92.38 | 92.69 | 88.00 | 91.30 | 3,931,475 | -1.08(-1.17%) |
Mar 11, 2022 | 89.68 | 94.32 | 89.68 | 92.38 | 3,809,551 | -1.15(-1.23%) |
Mar 10, 2022 | 90.71 | 93.53 | 7,616,264 | +4.72(+5.32%) | ||
Mar 09, 2022 | 86.08 | 88.94 | 81.46 | 88.81 | 8,109,448 | -0.90(-1.01%) |
Mar 08, 2022 | 89.37 | 96.45 | 87.57 | 89.71 | 8,920,553 | -2.32(-2.52%) |
Mar 07, 2022 | 88.50 | 96.66 | 88.44 | 92.03 | 10,315,913 | +4.27(+4.87%) |
Mar 04, 2022 | 83.50 | 88.38 | 83.18 | 87.76 | 8,413,303 | +3.99(+4.76%) |
Mar 03, 2022 | 81.88 | 84.63 | 80.98 | 83.77 | 5,981,115 | +2.32(+2.85%) |
Mar 02, 2022 | 80.79 | 83.12 | 80.00 | 81.45 | 4,598,310 | +2.25(+2.84%) |
Mar 01, 2022 | 78.83 | 81.46 | 77.88 | 79.20 | 4,721,619 | +1.12(+1.43%) |
Feb 28, 2022 | 77.10 | 78.11 | 76.26 | 78.09 | 6,743,873 | +1.63(+2.13%) |
Feb 25, 2022 | 75.09 | 76.76 | 73.51 | 76.46 | 4,867,152 | +0.90(+1.20%) |
Feb 24, 2022 | 74.13 | 76.76 | 72.80 | 75.56 | 7,245,684 | +3.92(+5.48%) |
Feb 23, 2022 | 70.61 | 72.74 | 70.61 | 71.63 | 3,565,529 | +0.63(+0.88%) |
Feb 22, 2022 | 72.94 | 73.85 | 69.95 | 71.01 | 4,795,169 | +0.54(+0.76%) |
Feb 18, 2022 | 70.47 | 0 | -2.81(-3.83%) | |||
Feb 17, 2022 | 70.93 | 74.32 | 70.69 | 73.28 | 4,740,590 | +1.70(+2.38%) |
Feb 16, 2022 | 66.48 | 72.90 | 66.24 | 71.57 | 5,970,083 | +2.12(+3.05%) |
Feb 15, 2022 | 67.76 | 70.04 | 64.39 | 69.46 | 4,177,209 | +0.73(+1.06%) |
Feb 14, 2022 | 72.60 | 72.74 | 66.62 | 68.73 | 6,178,131 | -4.79(-6.51%) |
Feb 11, 2022 | 70.55 | 74.00 | 69.24 | 73.52 | 4,924,544 | +2.85(+4.04%) |
Feb 10, 2022 | 69.43 | 73.22 | 68.60 | 70.66 | 4,208,992 | +0.69(+0.99%) |
Feb 09, 2022 | 70.89 | 71.38 | 69.62 | 69.97 | 1,930,063 | -0.18(-0.26%) |
Feb 08, 2022 | 69.39 | 70.23 | 67.56 | 70.15 | 2,214,628 | +0.74(+1.06%) |
Feb 07, 2022 | 71.81 | 72.79 | 68.75 | 69.42 | 3,724,673 | -2.49(-3.46%) |
Feb 04, 2022 | 70.35 | 72.61 | 70.13 | 71.91 | 3,700,298 | +1.40(+1.98%) |
Feb 03, 2022 | 70.78 | 71.45 | 69.59 | 70.51 | 3,661,237 | -0.92(-1.29%) |
Feb 02, 2022 | 70.83 | 72.63 | 68.69 | 71.43 | 4,190,263 | +0.10(+0.13%) |
Feb 01, 2022 | 66.89 | 71.59 | 66.49 | 71.33 | 5,675,683 | +5.36(+8.12%) |
Jan 31, 2022 | 67.54 | 65.98 | 3,108,153 | -2.14(-3.14%) | ||
Jan 28, 2022 | 65.75 | 68.15 | 65.48 | 68.11 | 3,612,924 | +2.61(+3.98%) |
Jan 27, 2022 | 65.76 | 67.56 | 64.24 | 65.51 | 3,994,692 | +0.56(+0.86%) |
Jan 26, 2022 | 68.38 | 69.43 | 64.00 | 64.95 | 5,081,746 | -3.51(-5.12%) |
Jan 25, 2022 | 65.15 | 69.22 | 63.38 | 68.46 | 6,614,474 | +2.97(+4.53%) |
Jan 24, 2022 | 62.27 | 66.51 | 62.15 | 65.49 | 7,307,063 | +2.26(+3.58%) |
Jan 21, 2022 | 61.53 | 64.31 | 60.45 | 63.23 | 7,467,607 | +1.63(+2.64%) |
Jan 20, 2022 | 64.32 | 64.63 | 61.55 | 61.60 | 2,911,069 | -2.49(-3.89%) |
Jan 19, 2022 | 65.60 | 66.45 | 63.95 | 64.09 | 3,864,998 | -1.29(-1.98%) |
Jan 18, 2022 | 63.69 | 65.60 | 63.50 | 65.38 | 3,248,854 | +1.73(+2.72%) |
Jan 14, 2022 | 63.65 | 0 | +0.82(+1.31%) | |||
Jan 13, 2022 | 64.13 | 65.12 | 62.75 | 62.83 | 3,075,951 | -2.22(-3.42%) |
Jan 12, 2022 | 67.05 | 67.84 | 64.65 | 65.05 | 3,327,342 | -1.21(-1.82%) |
Jan 11, 2022 | 64.69 | 66.63 | 63.88 | 66.26 | 2,323,824 | +1.62(+2.50%) |
Jan 10, 2022 | 65.56 | 65.70 | 63.06 | 64.64 | 2,683,565 | -1.60(-2.42%) |
Jan 07, 2022 | 66.34 | 67.23 | 66.07 | 66.24 | 1,840,923 | -0.10(-0.14%) |
Jan 06, 2022 | 66.50 | 66.85 | 63.86 | 66.33 | 3,042,857 | +0.26(+0.39%) |
Jan 05, 2022 | 69.16 | 69.24 | 66.03 | 66.07 | 3,419,055 | -2.07(-3.04%) |
Jan 04, 2022 | 68.35 | 69.17 | 67.59 | 68.14 | 2,992,180 | +0.52(+0.76%) |