Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.59 | 74.14 | 71.90 | 72.02 | 5,019,944 | -1.20(-1.64%) |
Mar 30, 2022 | 75.65 | 75.96 | 72.88 | 73.22 | 4,509,226 | -3.25(-4.25%) |
Mar 29, 2022 | 75.56 | 76.77 | 74.95 | 76.47 | 4,694,397 | +2.23(+3.01%) |
Mar 28, 2022 | 71.74 | 74.38 | 71.74 | 74.23 | 4,006,484 | +0.28(+0.38%) |
Mar 25, 2022 | 74.23 | 74.41 | 72.86 | 73.95 | 3,372,790 | -0.50(-0.67%) |
Mar 24, 2022 | 71.37 | 74.56 | 71.07 | 74.45 | 5,596,170 | +3.75(+5.30%) |
Mar 23, 2022 | 72.77 | 73.07 | 70.56 | 70.70 | 9,976,406 | -2.51(-3.43%) |
Mar 22, 2022 | 73.30 | 74.46 | 72.99 | 73.22 | 3,974,761 | -0.17(-0.24%) |
Mar 21, 2022 | 73.69 | 74.34 | 72.11 | 73.39 | 5,424,669 | -0.69(-0.93%) |
Mar 18, 2022 | 71.81 | 74.26 | 71.05 | 74.08 | 8,572,016 | +1.79(+2.48%) |
Mar 17, 2022 | 70.84 | 72.34 | 70.74 | 72.29 | 3,865,391 | +0.64(+0.90%) |
Mar 16, 2022 | 69.47 | 71.72 | 68.56 | 71.64 | 6,637,779 | +3.00(+4.37%) |
Mar 15, 2022 | 66.00 | 68.85 | 65.92 | 68.64 | 6,087,941 | +3.34(+5.12%) |
Mar 14, 2022 | 65.88 | 66.79 | 64.39 | 65.30 | 6,142,502 | -0.87(-1.32%) |
Mar 11, 2022 | 68.01 | 68.63 | 66.04 | 66.17 | 3,681,676 | -0.78(-1.16%) |
Mar 10, 2022 | 66.41 | 67.38 | 65.65 | 66.95 | 3,764,176 | -0.99(-1.45%) |
Mar 09, 2022 | 67.95 | 68.86 | 67.05 | 67.94 | 7,002,095 | +2.25(+3.43%) |
Mar 08, 2022 | 62.62 | 67.59 | 61.59 | 65.68 | 8,366,428 | +3.25(+5.20%) |
Mar 07, 2022 | 65.06 | 65.75 | 62.38 | 62.43 | 6,966,817 | -2.51(-3.87%) |
Mar 04, 2022 | 65.30 | 65.95 | 64.01 | 64.94 | 4,628,336 | -1.23(-1.85%) |
Mar 03, 2022 | 67.56 | 67.64 | 65.58 | 66.17 | 4,518,811 | -0.67(-1.00%) |
Mar 02, 2022 | 65.60 | 67.77 | 65.42 | 66.84 | 7,667,482 | +1.76(+2.71%) |
Mar 01, 2022 | 67.22 | 67.69 | 64.47 | 65.08 | 7,644,594 | -2.33(-3.46%) |
Feb 28, 2022 | 68.24 | 68.75 | 66.09 | 67.41 | 7,854,045 | -1.74(-2.52%) |
Feb 25, 2022 | 68.16 | 69.26 | 67.76 | 69.15 | 7,770,955 | +0.85(+1.25%) |
Feb 24, 2022 | 64.70 | 68.47 | 63.80 | 68.30 | 11,251,835 | +0.92(+1.37%) |
Feb 23, 2022 | 69.81 | 70.52 | 67.20 | 67.38 | 4,722,257 | -1.43(-2.08%) |
Feb 22, 2022 | 67.98 | 70.15 | 67.70 | 68.81 | 5,232,231 | +0.01(+0.01%) |
Feb 18, 2022 | 68.80 | 0 | +0.83(+1.22%) | |||
Feb 17, 2022 | 70.91 | 71.24 | 67.85 | 67.97 | 5,089,436 | -4.14(-5.74%) |
Feb 16, 2022 | 71.15 | 72.43 | 70.47 | 72.11 | 4,296,980 | +0.50(+0.69%) |
Feb 15, 2022 | 69.57 | 71.85 | 69.54 | 71.61 | 4,124,298 | +3.62(+5.32%) |
Feb 14, 2022 | 68.65 | 70.12 | 67.09 | 67.99 | 3,981,560 | -0.13(-0.20%) |
Feb 11, 2022 | 71.57 | 72.24 | 67.60 | 68.12 | 6,074,709 | -3.44(-4.80%) |
Feb 10, 2022 | 72.67 | 75.09 | 71.10 | 71.56 | 6,773,724 | -3.34(-4.46%) |
Feb 09, 2022 | 73.26 | 74.99 | 71.51 | 74.90 | 7,645,792 | +2.86(+3.96%) |
Feb 08, 2022 | 70.27 | 72.33 | 69.95 | 72.05 | 5,228,150 | +1.71(+2.43%) |
Feb 07, 2022 | 70.38 | 71.41 | 69.47 | 70.34 | 5,586,280 | +0.45(+0.64%) |
Feb 04, 2022 | 68.87 | 70.95 | 67.27 | 69.89 | 7,743,198 | -0.95(-1.33%) |
Feb 03, 2022 | 73.69 | 70.58 | 70.84 | 8,748,370 | -4.65(-6.16%) | |
Feb 02, 2022 | 75.67 | 75.94 | 74.24 | 75.49 | 4,866,841 | +1.55(+2.09%) |
Feb 01, 2022 | 73.96 | 74.91 | 72.26 | 73.94 | 4,104,329 | +4.97(+7.20%) |
Jan 28, 2022 | 67.75 | 69.07 | 65.68 | 68.97 | 4,854,357 | +1.13(+1.66%) |
Jan 27, 2022 | 71.34 | 71.98 | 67.43 | 67.85 | 5,761,055 | -3.20(-4.50%) |
Jan 26, 2022 | 71.60 | 73.89 | 69.48 | 71.05 | 5,923,258 | +1.77(+2.55%) |
Jan 25, 2022 | 68.83 | 70.75 | 68.51 | 69.28 | 5,332,846 | -2.21(-3.09%) |
Jan 24, 2022 | 68.65 | 71.65 | 66.44 | 71.48 | 7,388,372 | +1.45(+2.07%) |
Jan 21, 2022 | 70.05 | 72.68 | 69.75 | 70.03 | 6,310,640 | -0.61(-0.87%) |
Jan 20, 2022 | 73.91 | 74.49 | 70.57 | 70.64 | 5,482,288 | -2.57(-3.51%) |
Jan 19, 2022 | 76.37 | 76.81 | 73.16 | 73.21 | 4,454,393 | -2.55(-3.37%) |
Jan 18, 2022 | 78.51 | 78.68 | 75.54 | 75.76 | 5,748,260 | -4.74(-5.88%) |
Jan 14, 2022 | 80.50 | 0 | +0.57(+0.72%) | |||
Jan 13, 2022 | 82.17 | 82.90 | 79.66 | 79.93 | 3,879,294 | -1.47(-1.81%) |
Jan 12, 2022 | 81.36 | 82.57 | 80.69 | 81.40 | 3,264,709 | +0.59(+0.73%) |
Jan 11, 2022 | 78.78 | 80.92 | 78.13 | 80.81 | 3,736,629 | +1.60(+2.03%) |
Jan 10, 2022 | 77.16 | 79.38 | 76.61 | 79.20 | 3,843,656 | +0.95(+1.22%) |
Jan 07, 2022 | 81.42 | 81.93 | 78.18 | 78.25 | 4,824,436 | -3.22(-3.95%) |
Jan 06, 2022 | 80.96 | 82.13 | 80.60 | 81.47 | 3,182,586 | +0.74(+0.92%) |
Jan 05, 2022 | 83.31 | 83.98 | 80.63 | 80.72 | 4,440,214 | -2.82(-3.37%) |
Jan 04, 2022 | 84.43 | 84.97 | 81.41 | 83.54 | 3,171,977 | -0.51(-0.60%) |