Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.11 | 76.91 | 75.33 | 75.40 | 771,918 | -0.43(-0.56%) |
Mar 30, 2022 | 76.21 | 77.27 | 75.36 | 75.82 | 878,411 | -0.95(-1.23%) |
Mar 29, 2022 | 74.96 | 77.48 | 74.95 | 76.77 | 730,528 | +2.86(+3.87%) |
Mar 28, 2022 | 73.49 | 74.34 | 72.52 | 73.91 | 412,963 | +0.50(+0.68%) |
Mar 25, 2022 | 73.54 | 74.38 | 72.29 | 73.41 | 731,022 | -0.05(-0.06%) |
Mar 24, 2022 | 73.39 | 73.83 | 72.24 | 73.46 | 589,882 | +0.44(+0.60%) |
Mar 23, 2022 | 74.09 | 74.75 | 72.80 | 73.02 | 421,133 | -1.50(-2.02%) |
Mar 22, 2022 | 73.36 | 75.79 | 72.85 | 74.52 | 1,311,642 | +1.73(+2.37%) |
Mar 21, 2022 | 74.53 | 75.37 | 72.25 | 72.80 | 1,205,469 | -2.01(-2.69%) |
Mar 18, 2022 | 71.04 | 75.08 | 71.04 | 74.81 | 1,512,394 | +3.29(+4.59%) |
Mar 17, 2022 | 69.39 | 72.18 | 69.35 | 71.53 | 1,290,624 | +1.49(+2.12%) |
Mar 16, 2022 | 66.61 | 70.26 | 66.61 | 70.04 | 1,537,782 | +4.46(+6.81%) |
Mar 15, 2022 | 65.18 | 66.34 | 64.44 | 65.58 | 561,652 | +1.20(+1.86%) |
Mar 14, 2022 | 65.57 | 66.45 | 63.82 | 64.38 | 781,344 | -1.19(-1.81%) |
Mar 11, 2022 | 66.78 | 67.28 | 65.10 | 65.57 | 686,895 | -0.11(-0.17%) |
Mar 10, 2022 | 63.75 | 65.98 | 63.68 | 65.68 | 799,284 | +0.40(+0.61%) |
Mar 09, 2022 | 63.26 | 66.25 | 63.13 | 65.28 | 602,182 | +4.21(+6.89%) |
Mar 08, 2022 | 62.46 | 62.51 | 60.38 | 61.08 | 1,479,757 | -1.44(-2.30%) |
Mar 07, 2022 | 68.23 | 68.76 | 62.41 | 62.51 | 1,265,628 | -6.19(-9.01%) |
Mar 04, 2022 | 70.68 | 71.11 | 68.22 | 68.70 | 876,278 | -2.54(-3.57%) |
Mar 03, 2022 | 74.68 | 74.68 | 70.03 | 71.24 | 1,508,458 | -4.41(-5.83%) |
Mar 02, 2022 | 74.21 | 76.15 | 72.94 | 75.65 | 879,920 | +2.79(+3.83%) |
Mar 01, 2022 | 74.18 | 75.18 | 72.58 | 72.86 | 1,075,118 | -1.76(-2.36%) |
Feb 28, 2022 | 72.51 | 75.15 | 72.51 | 74.62 | 1,174,146 | +1.26(+1.72%) |
Feb 25, 2022 | 69.84 | 73.55 | 70.72 | 73.36 | 862,999 | +3.86(+5.55%) |
Feb 24, 2022 | 65.60 | 69.88 | 64.75 | 69.50 | 1,249,213 | +1.97(+2.92%) |
Feb 23, 2022 | 70.27 | 70.99 | 67.48 | 67.54 | 503,238 | -1.96(-2.82%) |
Feb 22, 2022 | 69.87 | 70.62 | 69.20 | 69.50 | 719,585 | -1.32(-1.86%) |
Feb 18, 2022 | 70.81 | 0 | -1.90(-2.61%) | |||
Feb 17, 2022 | 75.19 | 75.97 | 72.21 | 72.71 | 842,835 | -3.13(-4.13%) |
Feb 16, 2022 | 73.66 | 76.20 | 73.66 | 75.84 | 882,412 | +1.46(+1.97%) |
Feb 15, 2022 | 73.98 | 75.66 | 73.16 | 74.37 | 1,133,537 | +2.01(+2.77%) |
Feb 14, 2022 | 73.72 | 75.27 | 71.89 | 72.37 | 1,296,659 | -1.16(-1.58%) |
Feb 11, 2022 | 75.58 | 77.05 | 73.37 | 73.53 | 1,396,960 | -0.52(-0.70%) |
Feb 10, 2022 | 73.36 | 76.35 | 72.41 | 74.04 | 1,375,412 | -0.75(-1.00%) |
Feb 09, 2022 | 73.10 | 74.86 | 73.10 | 74.79 | 1,090,837 | +2.60(+3.61%) |
Feb 08, 2022 | 72.34 | 72.82 | 71.47 | 72.18 | 829,098 | -0.42(-0.58%) |
Feb 07, 2022 | 72.80 | 73.79 | 71.58 | 72.61 | 575,912 | -0.45(-0.62%) |
Feb 04, 2022 | 71.74 | 73.66 | 70.90 | 73.06 | 768,280 | +1.03(+1.43%) |
Feb 03, 2022 | 72.32 | 72.03 | 1,150,366 | -2.25(-3.02%) | ||
Feb 02, 2022 | 71.82 | 74.40 | 70.85 | 74.27 | 2,075,602 | +2.85(+3.99%) |
Feb 01, 2022 | 73.51 | 73.83 | 71.41 | 71.42 | 1,081,042 | -1.94(-2.65%) |
Jan 31, 2022 | 68.55 | 73.38 | 73.36 | 874,678 | +5.12(+7.50%) | |
Jan 28, 2022 | 66.75 | 68.32 | 65.91 | 68.24 | 904,149 | +1.10(+1.64%) |
Jan 27, 2022 | 67.10 | 69.15 | 66.33 | 67.14 | 979,410 | +1.05(+1.59%) |
Jan 26, 2022 | 67.30 | 68.29 | 65.66 | 66.09 | 561,796 | -0.16(-0.24%) |
Jan 25, 2022 | 66.61 | 67.36 | 65.40 | 66.25 | 794,602 | -0.60(-0.89%) |
Jan 24, 2022 | 65.27 | 67.16 | 63.69 | 66.85 | 1,523,998 | -0.10(-0.15%) |
Jan 21, 2022 | 67.44 | 68.19 | 66.16 | 66.95 | 763,701 | -1.26(-1.85%) |
Jan 20, 2022 | 69.20 | 70.10 | 68.07 | 68.21 | 729,243 | -0.64(-0.92%) |
Jan 19, 2022 | 70.09 | 70.15 | 68.71 | 68.84 | 832,203 | -0.97(-1.38%) |
Jan 18, 2022 | 70.20 | 70.31 | 69.15 | 69.81 | 836,909 | -1.16(-1.63%) |
Jan 14, 2022 | 70.97 | 0 | +0.51(+0.72%) | |||
Jan 13, 2022 | 72.16 | 72.62 | 70.16 | 70.46 | 641,910 | -1.36(-1.90%) |
Jan 12, 2022 | 72.99 | 73.50 | 71.72 | 71.82 | 562,392 | -0.40(-0.56%) |
Jan 11, 2022 | 69.10 | 72.30 | 68.81 | 72.23 | 672,114 | +3.50(+5.09%) |
Jan 10, 2022 | 68.20 | 69.04 | 66.88 | 68.73 | 668,981 | -0.29(-0.41%) |
Jan 07, 2022 | 68.18 | 69.90 | 67.94 | 69.02 | 747,935 | +0.98(+1.43%) |
Jan 06, 2022 | 68.10 | 68.59 | 66.95 | 68.04 | 1,111,787 | -0.15(-0.22%) |
Jan 05, 2022 | 72.83 | 73.33 | 68.13 | 68.19 | 695,847 | -4.50(-6.19%) |
Jan 04, 2022 | 73.12 | 74.42 | 71.35 | 72.69 | 616,984 | -0.18(-0.25%) |