Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.76 | 77.23 | 74.10 | 75.05 | 706,412 | -1.99(-2.58%) |
Mar 30, 2022 | 77.05 | 77.90 | 76.43 | 77.04 | 425,263 | -0.53(-0.68%) |
Mar 29, 2022 | 77.38 | 78.18 | 76.60 | 77.57 | 398,360 | +0.55(+0.71%) |
Mar 28, 2022 | 76.45 | 77.14 | 75.89 | 77.02 | 340,768 | +0.59(+0.77%) |
Mar 25, 2022 | 77.06 | 77.58 | 75.89 | 76.44 | 417,340 | -0.91(-1.17%) |
Mar 24, 2022 | 77.39 | 77.80 | 76.78 | 77.34 | 324,135 | +0.29(+0.38%) |
Mar 23, 2022 | 77.96 | 79.03 | 76.98 | 77.05 | 420,844 | -2.48(-3.12%) |
Mar 22, 2022 | 80.12 | 81.10 | 78.85 | 79.53 | 610,229 | -0.26(-0.33%) |
Mar 21, 2022 | 79.52 | 80.33 | 79.09 | 79.79 | 526,637 | +0.08(+0.09%) |
Mar 18, 2022 | 78.70 | 80.02 | 77.71 | 79.72 | 1,060,384 | +0.46(+0.58%) |
Mar 17, 2022 | 76.91 | 79.26 | 76.59 | 79.26 | 551,504 | +1.50(+1.93%) |
Mar 16, 2022 | 74.65 | 77.83 | 74.65 | 77.75 | 507,562 | +3.40(+4.57%) |
Mar 15, 2022 | 73.65 | 75.20 | 73.62 | 74.35 | 306,955 | +1.05(+1.43%) |
Mar 14, 2022 | 75.22 | 75.29 | 72.59 | 73.30 | 706,473 | -1.62(-2.16%) |
Mar 11, 2022 | 75.52 | 76.10 | 74.76 | 74.92 | 398,981 | +0.22(+0.29%) |
Mar 10, 2022 | 73.92 | 74.70 | 424,206 | -0.61(-0.82%) | ||
Mar 09, 2022 | 73.82 | 75.95 | 73.36 | 75.32 | 519,005 | +3.17(+4.39%) |
Mar 08, 2022 | 72.99 | 73.90 | 71.03 | 72.15 | 519,487 | -0.44(-0.61%) |
Mar 07, 2022 | 74.76 | 74.98 | 72.38 | 72.59 | 695,301 | -2.18(-2.91%) |
Mar 04, 2022 | 75.39 | 75.70 | 74.05 | 74.77 | 545,280 | -1.25(-1.64%) |
Mar 03, 2022 | 77.00 | 77.46 | 75.72 | 76.02 | 459,242 | -0.30(-0.40%) |
Mar 02, 2022 | 74.26 | 77.12 | 74.26 | 76.32 | 735,066 | +2.82(+3.84%) |
Mar 01, 2022 | 74.52 | 75.33 | 72.43 | 73.50 | 762,342 | -1.09(-1.46%) |
Feb 28, 2022 | 72.10 | 75.27 | 72.10 | 74.59 | 556,320 | +1.19(+1.62%) |
Feb 25, 2022 | 71.67 | 74.60 | 72.85 | 73.40 | 692,926 | +1.88(+2.63%) |
Feb 24, 2022 | 67.48 | 71.77 | 67.17 | 71.52 | 691,050 | +1.57(+2.25%) |
Feb 23, 2022 | 72.29 | 72.99 | 69.58 | 69.95 | 772,732 | -2.27(-3.14%) |
Feb 22, 2022 | 73.80 | 74.76 | 72.13 | 72.22 | 721,110 | -2.22(-2.99%) |
Feb 18, 2022 | 74.44 | 0 | +0.60(+0.81%) | |||
Feb 17, 2022 | 75.61 | 75.61 | 73.39 | 73.84 | 1,021,649 | -1.93(-2.54%) |
Feb 16, 2022 | 75.41 | 77.93 | 74.36 | 75.77 | 1,401,032 | +3.88(+5.40%) |
Feb 15, 2022 | 70.76 | 72.75 | 70.76 | 71.89 | 1,074,539 | +1.47(+2.09%) |
Feb 14, 2022 | 69.71 | 71.49 | 69.71 | 70.42 | 819,964 | +1.31(+1.89%) |
Feb 11, 2022 | 69.47 | 70.56 | 68.42 | 69.11 | 629,243 | -0.34(-0.49%) |
Feb 10, 2022 | 69.40 | 71.06 | 69.14 | 69.45 | 890,185 | -1.18(-1.68%) |
Feb 09, 2022 | 69.19 | 70.67 | 68.97 | 70.63 | 724,188 | +2.53(+3.71%) |
Feb 08, 2022 | 66.96 | 68.46 | 66.83 | 68.11 | 1,097,877 | +1.48(+2.23%) |
Feb 07, 2022 | 67.71 | 67.82 | 66.24 | 66.62 | 426,436 | -0.76(-1.13%) |
Feb 04, 2022 | 68.04 | 68.55 | 66.49 | 67.38 | 371,569 | -0.67(-0.98%) |
Feb 03, 2022 | 69.55 | 68.04 | 68.05 | 427,638 | -1.60(-2.29%) | |
Feb 02, 2022 | 70.02 | 70.10 | 68.33 | 69.65 | 524,105 | +0.07(+0.09%) |
Feb 01, 2022 | 69.06 | 70.30 | 68.16 | 69.58 | 462,081 | +0.85(+1.23%) |
Jan 31, 2022 | 67.34 | 68.73 | 68.73 | 748,918 | +0.90(+1.33%) | |
Jan 28, 2022 | 66.14 | 67.91 | 65.47 | 67.83 | 384,750 | +1.47(+2.22%) |
Jan 27, 2022 | 68.40 | 69.17 | 66.07 | 66.36 | 702,553 | -1.35(-2.00%) |
Jan 26, 2022 | 70.53 | 70.92 | 67.18 | 67.71 | 564,826 | -1.37(-1.98%) |
Jan 25, 2022 | 70.18 | 70.52 | 67.93 | 69.08 | 734,743 | -2.16(-3.03%) |
Jan 24, 2022 | 69.25 | 71.45 | 68.84 | 71.24 | 788,355 | +0.81(+1.15%) |
Jan 21, 2022 | 71.18 | 71.81 | 69.57 | 70.43 | 726,852 | -1.09(-1.52%) |
Jan 20, 2022 | 72.98 | 73.24 | 71.45 | 71.52 | 807,884 | -0.91(-1.26%) |
Jan 19, 2022 | 72.79 | 73.47 | 71.76 | 72.43 | 510,466 | -0.35(-0.48%) |
Jan 18, 2022 | 73.69 | 73.69 | 71.70 | 72.78 | 611,764 | -1.39(-1.87%) |
Jan 14, 2022 | 74.17 | 0 | -0.49(-0.65%) | |||
Jan 13, 2022 | 75.23 | 76.06 | 74.44 | 74.66 | 393,951 | -0.34(-0.45%) |
Jan 12, 2022 | 74.25 | 76.06 | 73.66 | 75.00 | 560,106 | +1.65(+2.25%) |
Jan 11, 2022 | 73.19 | 73.46 | 72.32 | 73.35 | 468,528 | +0.27(+0.37%) |
Jan 10, 2022 | 72.87 | 73.19 | 71.03 | 73.07 | 533,980 | -0.24(-0.33%) |
Jan 07, 2022 | 74.41 | 75.43 | 73.10 | 73.32 | 574,954 | -1.19(-1.60%) |
Jan 06, 2022 | 75.64 | 75.64 | 73.44 | 74.51 | 782,555 | -0.65(-0.86%) |
Jan 05, 2022 | 77.56 | 78.65 | 75.04 | 75.16 | 1,097,032 | -4.12(-5.20%) |
Jan 04, 2022 | 77.43 | 79.86 | 76.79 | 79.28 | 599,735 | +2.60(+3.39%) |