Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.58 | 71.58 | 70.52 | 70.66 | 47,556 | -1.17(-1.63%) |
Mar 30, 2022 | 71.79 | 72.56 | 71.76 | 71.83 | 68,061 | -0.37(-0.52%) |
Mar 29, 2022 | 71.90 | 72.72 | 71.84 | 72.20 | 46,295 | +1.31(+1.85%) |
Mar 28, 2022 | 70.72 | 70.96 | 70.33 | 70.89 | 145,858 | +0.35(+0.50%) |
Mar 25, 2022 | 70.45 | 70.74 | 70.18 | 70.54 | 21,202 | -0.85(-1.19%) |
Mar 24, 2022 | 71.11 | 71.59 | 70.74 | 71.39 | 39,347 | +0.12(+0.17%) |
Mar 23, 2022 | 71.06 | 72.02 | 70.85 | 71.27 | 79,146 | -0.54(-0.75%) |
Mar 22, 2022 | 71.52 | 72.16 | 71.45 | 71.80 | 156,706 | +1.36(+1.93%) |
Mar 21, 2022 | 70.79 | 70.79 | 70.11 | 70.44 | 110,997 | -1.59(-2.20%) |
Mar 18, 2022 | 70.11 | 72.29 | 70.11 | 72.03 | 59,495 | +1.23(+1.74%) |
Mar 17, 2022 | 70.73 | 70.98 | 69.97 | 70.80 | 91,001 | -0.37(-0.52%) |
Mar 16, 2022 | 68.39 | 71.17 | 68.17 | 71.17 | 68,067 | +5.74(+8.77%) |
Mar 15, 2022 | 64.54 | 65.59 | 64.18 | 65.43 | 70,772 | +0.17(+0.26%) |
Mar 14, 2022 | 66.21 | 66.91 | 65.06 | 65.26 | 224,426 | -1.72(-2.57%) |
Mar 11, 2022 | 69.10 | 69.10 | 66.98 | 66.98 | 138,279 | -1.76(-2.56%) |
Mar 10, 2022 | 69.24 | 69.24 | 68.36 | 68.74 | 51,564 | -1.56(-2.22%) |
Mar 09, 2022 | 69.28 | 70.41 | 69.28 | 70.30 | 121,590 | +1.81(+2.64%) |
Mar 08, 2022 | 68.27 | 69.25 | 67.81 | 68.49 | 224,168 | +0.11(+0.15%) |
Mar 07, 2022 | 69.82 | 70.29 | 68.31 | 68.39 | 146,482 | -2.89(-4.05%) |
Mar 04, 2022 | 71.40 | 71.70 | 70.87 | 71.28 | 80,586 | -1.42(-1.95%) |
Mar 03, 2022 | 73.79 | 73.79 | 72.65 | 72.69 | 141,965 | -1.06(-1.44%) |
Mar 02, 2022 | 73.56 | 74.09 | 72.96 | 73.75 | 53,857 | +0.19(+0.26%) |
Mar 01, 2022 | 73.72 | 74.53 | 73.30 | 73.56 | 177,617 | -0.64(-0.86%) |
Feb 28, 2022 | 73.35 | 74.46 | 73.35 | 74.20 | 111,164 | -0.57(-0.77%) |
Feb 25, 2022 | 73.95 | 74.89 | 74.00 | 74.78 | 61,968 | +1.04(+1.41%) |
Feb 24, 2022 | 71.20 | 73.74 | 71.20 | 73.74 | 136,525 | -0.85(-1.14%) |
Feb 23, 2022 | 75.83 | 75.88 | 74.52 | 74.59 | 118,963 | -0.74(-0.98%) |
Feb 22, 2022 | 75.63 | 75.89 | 75.01 | 75.32 | 87,269 | -1.10(-1.44%) |
Feb 18, 2022 | 76.42 | 0 | -0.73(-0.94%) | |||
Feb 17, 2022 | 77.73 | 77.97 | 77.02 | 77.15 | 50,842 | -0.72(-0.92%) |
Feb 16, 2022 | 77.32 | 78.06 | 77.31 | 77.87 | 32,271 | +0.35(+0.46%) |
Feb 15, 2022 | 76.98 | 77.57 | 76.78 | 77.52 | 238,803 | +1.54(+2.03%) |
Feb 14, 2022 | 76.49 | 76.49 | 75.53 | 75.97 | 127,320 | -0.76(-0.99%) |
Feb 11, 2022 | 77.94 | 78.19 | 76.56 | 76.73 | 41,023 | -1.16(-1.49%) |
Feb 10, 2022 | 77.84 | 78.88 | 77.53 | 77.89 | 55,590 | -0.60(-0.77%) |
Feb 09, 2022 | 78.04 | 78.54 | 77.82 | 78.49 | 176,893 | +1.28(+1.66%) |
Feb 08, 2022 | 76.23 | 77.21 | 76.23 | 77.21 | 36,172 | +0.67(+0.88%) |
Feb 07, 2022 | 76.35 | 76.95 | 76.35 | 76.54 | 54,570 | -0.24(-0.31%) |
Feb 04, 2022 | 76.22 | 77.06 | 76.03 | 76.78 | 27,755 | +0.38(+0.50%) |
Feb 03, 2022 | 76.10 | 76.40 | 115,987 | -1.00(-1.30%) | ||
Feb 02, 2022 | 77.04 | 77.60 | 76.93 | 77.40 | 75,299 | -0.02(-0.02%) |
Feb 01, 2022 | 77.10 | 77.46 | 76.79 | 77.42 | 60,827 | +0.31(+0.40%) |
Jan 31, 2022 | 75.57 | 77.15 | 77.11 | 55,644 | +2.48(+3.32%) | |
Jan 28, 2022 | 74.34 | 74.64 | 73.53 | 74.64 | 56,507 | +0.38(+0.52%) |
Jan 27, 2022 | 75.10 | 75.15 | 74.10 | 74.25 | 87,776 | -1.35(-1.78%) |
Jan 26, 2022 | 76.93 | 76.93 | 75.31 | 75.60 | 34,268 | -1.03(-1.35%) |
Jan 25, 2022 | 76.21 | 76.98 | 76.07 | 76.63 | 100,216 | -0.15(-0.19%) |
Jan 24, 2022 | 76.96 | 76.96 | 75.30 | 76.78 | 131,204 | -0.96(-1.23%) |
Jan 21, 2022 | 79.10 | 79.10 | 77.64 | 77.74 | 91,554 | -1.48(-1.87%) |
Jan 20, 2022 | 80.10 | 80.32 | 79.01 | 79.22 | 30,275 | +0.74(+0.94%) |
Jan 19, 2022 | 79.05 | 79.05 | 78.44 | 78.48 | 76,902 | -0.07(-0.09%) |
Jan 18, 2022 | 78.58 | 78.98 | 78.22 | 78.55 | 48,214 | -1.24(-1.56%) |
Jan 14, 2022 | 79.79 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 80.50 | 80.81 | 79.68 | 79.79 | 108,637 | -1.22(-1.50%) |
Jan 12, 2022 | 80.25 | 81.02 | 80.25 | 81.01 | 108,823 | +1.26(+1.58%) |
Jan 11, 2022 | 78.56 | 79.88 | 78.56 | 79.74 | 74,521 | +1.70(+2.18%) |
Jan 10, 2022 | 78.24 | 78.24 | 77.51 | 78.04 | 89,377 | +0.06(+0.07%) |
Jan 07, 2022 | 77.55 | 78.15 | 77.55 | 77.98 | 38,961 | +0.70(+0.90%) |
Jan 06, 2022 | 77.18 | 77.92 | 77.13 | 77.29 | 38,518 | +0.21(+0.27%) |
Jan 05, 2022 | 77.85 | 78.44 | 77.08 | 77.08 | 65,510 | -1.38(-1.76%) |
Jan 04, 2022 | 78.91 | 78.95 | 78.19 | 78.45 | 84,952 | -0.18(-0.23%) |