Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.00 | 77.40 | 75.71 | 75.74 | 30,402,708 | -1.09(-1.42%) |
Mar 30, 2022 | 76.17 | 77.05 | 75.85 | 76.83 | 24,070,974 | +1.29(+1.71%) |
Mar 29, 2022 | 74.11 | 75.65 | 73.15 | 75.54 | 29,468,792 | -0.40(-0.53%) |
Mar 28, 2022 | 76.27 | 76.40 | 75.22 | 75.94 | 23,495,712 | -2.19(-2.81%) |
Mar 25, 2022 | 76.05 | 78.40 | 75.93 | 78.14 | 24,433,962 | +1.67(+2.18%) |
Mar 24, 2022 | 76.54 | 77.63 | 75.89 | 76.47 | 21,665,278 | +0.23(+0.30%) |
Mar 23, 2022 | 76.43 | 77.28 | 76.16 | 76.24 | 30,209,784 | +1.18(+1.58%) |
Mar 22, 2022 | 74.86 | 75.39 | 74.09 | 75.06 | 25,268,780 | -0.33(-0.44%) |
Mar 21, 2022 | 73.48 | 75.67 | 73.13 | 75.39 | 36,067,968 | +3.24(+4.49%) |
Mar 18, 2022 | 72.51 | 72.81 | 71.63 | 72.15 | 45,209,680 | -0.28(-0.39%) |
Mar 17, 2022 | 71.70 | 72.59 | 70.68 | 72.43 | 37,114,356 | +1.88(+2.66%) |
Mar 16, 2022 | 71.36 | 72.10 | 69.93 | 70.55 | 41,210,228 | -0.27(-0.38%) |
Mar 15, 2022 | 72.29 | 72.61 | 70.04 | 70.82 | 52,267,728 | -4.27(-5.69%) |
Mar 14, 2022 | 76.17 | 76.53 | 73.83 | 75.09 | 40,843,528 | -2.79(-3.58%) |
Mar 11, 2022 | 77.10 | 79.08 | 77.01 | 77.88 | 38,495,368 | -0.40(-0.52%) |
Mar 10, 2022 | 77.05 | 78.58 | 76.03 | 78.28 | 48,593,800 | +2.36(+3.10%) |
Mar 09, 2022 | 77.06 | 79.39 | 74.83 | 75.93 | 71,393,720 | -4.58(-5.68%) |
Mar 08, 2022 | 81.67 | 83.92 | 78.35 | 80.50 | 78,542,696 | +0.61(+0.76%) |
Mar 07, 2022 | 77.88 | 80.00 | 76.94 | 79.90 | 60,457,696 | +2.78(+3.60%) |
Mar 04, 2022 | 74.33 | 77.29 | 73.97 | 77.12 | 46,717,860 | +2.80(+3.76%) |
Mar 03, 2022 | 73.24 | 74.99 | 73.03 | 74.32 | 32,886,856 | +0.47(+0.63%) |
Mar 02, 2022 | 73.92 | 75.34 | 73.20 | 73.85 | 48,310,056 | +1.25(+1.72%) |
Mar 01, 2022 | 72.24 | 73.96 | 71.84 | 72.61 | 43,579,584 | +0.69(+0.96%) |
Feb 28, 2022 | 70.17 | 72.39 | 69.88 | 71.92 | 35,097,404 | +0.53(+0.75%) |
Feb 25, 2022 | 70.33 | 71.52 | 70.36 | 71.39 | 30,869,520 | +1.87(+2.69%) |
Feb 24, 2022 | 72.45 | 72.48 | 67.89 | 69.52 | 50,354,644 | -0.89(-1.26%) |
Feb 23, 2022 | 70.12 | 71.05 | 69.82 | 70.41 | 27,662,864 | +0.28(+0.41%) |
Feb 22, 2022 | 73.06 | 73.17 | 69.07 | 70.12 | 39,194,668 | -0.83(-1.16%) |
Feb 18, 2022 | 70.95 | 0 | -0.80(-1.11%) | |||
Feb 17, 2022 | 71.97 | 72.56 | 71.49 | 71.74 | 25,884,598 | -0.11(-0.15%) |
Feb 16, 2022 | 72.26 | 73.12 | 71.57 | 71.85 | 23,654,164 | +0.33(+0.46%) |
Feb 15, 2022 | 70.52 | 71.71 | 70.08 | 71.52 | 27,341,988 | -0.91(-1.25%) |
Feb 14, 2022 | 72.98 | 73.22 | 70.66 | 72.43 | 37,773,920 | -1.13(-1.53%) |
Feb 11, 2022 | 72.10 | 73.66 | 71.74 | 73.56 | 45,799,100 | +1.81(+2.52%) |
Feb 10, 2022 | 72.19 | 73.07 | 71.34 | 71.75 | 31,090,738 | -0.70(-0.96%) |
Feb 09, 2022 | 72.98 | 73.40 | 72.18 | 72.45 | 44,113,300 | -0.35(-0.48%) |
Feb 08, 2022 | 74.62 | 74.83 | 72.49 | 72.80 | 37,816,580 | -1.93(-2.59%) |
Feb 07, 2022 | 73.60 | 75.36 | 73.14 | 74.73 | 38,532,528 | +0.89(+1.20%) |
Feb 04, 2022 | 73.35 | 74.86 | 73.35 | 73.84 | 35,497,556 | +1.57(+2.17%) |
Feb 03, 2022 | 72.64 | 72.84 | 71.67 | 72.27 | 31,440,596 | -0.85(-1.17%) |
Feb 02, 2022 | 72.62 | 73.30 | 71.79 | 73.13 | 35,859,632 | -0.19(-0.26%) |
Feb 01, 2022 | 69.34 | 73.93 | 69.18 | 73.32 | 67,252,544 | +4.42(+6.41%) |
Jan 31, 2022 | 68.00 | 69.32 | 68.90 | 39,766,248 | +0.62(+0.90%) | |
Jan 28, 2022 | 68.00 | 68.59 | 67.08 | 68.28 | 33,732,476 | +0.15(+0.21%) |
Jan 27, 2022 | 68.45 | 68.94 | 67.11 | 68.14 | 32,144,852 | +0.86(+1.28%) |
Jan 26, 2022 | 68.42 | 68.94 | 66.66 | 67.28 | 38,858,916 | -0.69(-1.01%) |
Jan 25, 2022 | 65.84 | 68.24 | 64.75 | 67.96 | 43,270,276 | +1.94(+2.94%) |
Jan 24, 2022 | 64.29 | 66.29 | 63.32 | 66.02 | 45,761,468 | +0.56(+0.86%) |
Jan 21, 2022 | 66.38 | 66.38 | 64.44 | 65.46 | 39,712,144 | -1.00(-1.50%) |
Jan 20, 2022 | 65.76 | 67.46 | 65.54 | 66.46 | 29,492,930 | +0.15(+0.22%) |
Jan 19, 2022 | 66.89 | 66.99 | 65.81 | 66.31 | 29,117,522 | +0.03(+0.04%) |
Jan 18, 2022 | 66.05 | 67.01 | 65.32 | 66.29 | 36,207,020 | +1.10(+1.68%) |
Jan 14, 2022 | 65.19 | 0 | +1.12(+1.76%) | |||
Jan 13, 2022 | 64.51 | 64.93 | 63.77 | 64.06 | 22,966,474 | -0.46(-0.72%) |
Jan 12, 2022 | 64.53 | 65.13 | 64.07 | 64.53 | 25,433,376 | -0.19(-0.29%) |
Jan 11, 2022 | 62.49 | 64.76 | 62.20 | 64.72 | 36,301,308 | +2.61(+4.21%) |
Jan 10, 2022 | 62.56 | 62.74 | 61.63 | 62.10 | 25,087,490 | -0.37(-0.60%) |
Jan 07, 2022 | 62.15 | 62.75 | 61.66 | 62.48 | 26,443,722 | +0.51(+0.82%) |
Jan 06, 2022 | 61.68 | 62.11 | 60.84 | 61.97 | 33,793,824 | +1.42(+2.35%) |
Jan 05, 2022 | 60.32 | 61.32 | 60.30 | 60.54 | 37,497,064 | +0.74(+1.24%) |
Jan 04, 2022 | 58.17 | 60.03 | 58.14 | 59.80 | 42,520,568 | +2.17(+3.76%) |