Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.64 | 77.45 | 75.86 | 75.92 | 766,551 | -0.43(-0.56%) |
Mar 30, 2022 | 76.75 | 77.81 | 75.89 | 76.35 | 872,304 | -0.95(-1.23%) |
Mar 29, 2022 | 75.48 | 78.03 | 75.47 | 77.31 | 725,449 | +2.88(+3.87%) |
Mar 28, 2022 | 74.01 | 74.86 | 73.03 | 74.43 | 410,092 | +0.50(+0.68%) |
Mar 25, 2022 | 74.05 | 74.90 | 72.79 | 73.92 | 725,940 | -0.05(-0.06%) |
Mar 24, 2022 | 73.90 | 74.35 | 72.75 | 73.97 | 585,781 | +0.44(+0.60%) |
Mar 23, 2022 | 74.61 | 75.27 | 73.31 | 73.53 | 418,205 | -1.51(-2.02%) |
Mar 22, 2022 | 73.88 | 76.33 | 73.36 | 75.05 | 1,302,522 | +1.74(+2.37%) |
Mar 21, 2022 | 75.05 | 75.90 | 72.76 | 73.31 | 1,197,088 | -2.03(-2.69%) |
Mar 18, 2022 | 71.54 | 75.61 | 71.54 | 75.33 | 1,501,879 | +3.31(+4.59%) |
Mar 17, 2022 | 69.88 | 72.69 | 69.84 | 72.03 | 1,281,651 | +1.50(+2.12%) |
Mar 16, 2022 | 67.07 | 70.75 | 67.07 | 70.53 | 1,527,090 | +4.50(+6.81%) |
Mar 15, 2022 | 65.64 | 66.81 | 64.89 | 66.03 | 557,747 | +1.20(+1.86%) |
Mar 14, 2022 | 66.03 | 66.92 | 64.26 | 64.83 | 775,911 | -1.20(-1.81%) |
Mar 11, 2022 | 67.25 | 67.75 | 65.55 | 66.03 | 682,119 | -0.11(-0.17%) |
Mar 10, 2022 | 64.20 | 66.44 | 64.13 | 66.14 | 793,727 | +0.40(+0.61%) |
Mar 09, 2022 | 63.70 | 66.71 | 63.57 | 65.74 | 597,995 | +4.23(+6.89%) |
Mar 08, 2022 | 62.89 | 62.95 | 60.80 | 61.50 | 1,469,468 | -1.45(-2.30%) |
Mar 07, 2022 | 68.70 | 69.24 | 62.85 | 62.95 | 1,256,828 | -6.24(-9.01%) |
Mar 04, 2022 | 71.18 | 71.60 | 68.69 | 69.19 | 870,185 | -2.56(-3.56%) |
Mar 03, 2022 | 75.20 | 75.20 | 70.52 | 71.74 | 1,497,970 | -4.44(-5.83%) |
Mar 02, 2022 | 74.73 | 76.68 | 73.45 | 76.18 | 873,802 | +2.81(+3.83%) |
Mar 01, 2022 | 74.70 | 75.71 | 73.09 | 73.37 | 1,067,643 | -1.77(-2.36%) |
Feb 28, 2022 | 73.02 | 75.67 | 73.02 | 75.14 | 1,165,983 | +1.27(+1.72%) |
Feb 25, 2022 | 70.33 | 74.07 | 71.21 | 73.87 | 856,999 | +3.88(+5.55%) |
Feb 24, 2022 | 66.06 | 70.37 | 65.20 | 69.99 | 1,240,528 | +1.98(+2.92%) |
Feb 23, 2022 | 70.76 | 71.48 | 67.95 | 68.01 | 499,740 | -1.97(-2.82%) |
Feb 22, 2022 | 70.36 | 71.12 | 69.69 | 69.98 | 714,582 | -1.33(-1.86%) |
Feb 18, 2022 | 71.31 | 0 | -1.91(-2.61%) | |||
Feb 17, 2022 | 75.72 | 76.50 | 72.72 | 73.22 | 836,975 | -3.15(-4.13%) |
Feb 16, 2022 | 74.18 | 76.74 | 74.18 | 76.37 | 876,277 | +1.47(+1.97%) |
Feb 15, 2022 | 74.50 | 76.19 | 73.67 | 74.89 | 1,125,656 | +2.02(+2.77%) |
Feb 14, 2022 | 74.24 | 75.80 | 72.39 | 72.87 | 1,287,644 | -1.17(-1.58%) |
Feb 11, 2022 | 76.11 | 77.59 | 73.88 | 74.04 | 1,387,247 | -0.52(-0.70%) |
Feb 10, 2022 | 73.87 | 76.89 | 72.92 | 74.56 | 1,365,849 | -0.75(-1.00%) |
Feb 09, 2022 | 73.61 | 75.38 | 73.61 | 75.31 | 1,083,252 | +2.62(+3.61%) |
Feb 08, 2022 | 72.85 | 73.33 | 71.97 | 72.69 | 823,334 | -0.43(-0.58%) |
Feb 07, 2022 | 73.31 | 74.31 | 72.08 | 73.11 | 571,907 | -0.45(-0.62%) |
Feb 04, 2022 | 72.24 | 74.17 | 71.40 | 73.57 | 762,938 | +1.04(+1.43%) |
Feb 03, 2022 | 72.83 | 72.53 | 1,142,368 | -2.26(-3.02%) | ||
Feb 02, 2022 | 72.33 | 74.92 | 71.34 | 74.79 | 2,061,171 | +2.87(+3.99%) |
Feb 01, 2022 | 74.02 | 74.35 | 71.91 | 71.92 | 1,073,526 | -1.96(-2.65%) |
Jan 31, 2022 | 69.03 | 73.89 | 73.87 | 868,597 | +5.15(+7.50%) | |
Jan 28, 2022 | 67.22 | 68.80 | 66.37 | 68.72 | 897,862 | +1.11(+1.64%) |
Jan 27, 2022 | 67.57 | 69.63 | 66.79 | 67.61 | 972,601 | +1.06(+1.59%) |
Jan 26, 2022 | 67.77 | 68.77 | 66.12 | 66.55 | 557,890 | -0.16(-0.24%) |
Jan 25, 2022 | 67.07 | 67.83 | 65.86 | 66.71 | 789,078 | -0.60(-0.89%) |
Jan 24, 2022 | 65.73 | 67.63 | 64.14 | 67.31 | 1,513,402 | -0.10(-0.15%) |
Jan 21, 2022 | 67.92 | 68.67 | 66.63 | 67.42 | 758,392 | -1.27(-1.85%) |
Jan 20, 2022 | 69.69 | 70.59 | 68.55 | 68.69 | 724,172 | -0.64(-0.92%) |
Jan 19, 2022 | 70.58 | 70.64 | 69.19 | 69.32 | 826,417 | -0.97(-1.38%) |
Jan 18, 2022 | 70.70 | 70.81 | 69.63 | 70.30 | 831,090 | -1.17(-1.63%) |
Jan 14, 2022 | 71.47 | 0 | +0.51(+0.72%) | |||
Jan 13, 2022 | 72.67 | 73.13 | 70.65 | 70.96 | 637,447 | -1.37(-1.90%) |
Jan 12, 2022 | 73.50 | 74.01 | 72.22 | 72.33 | 558,482 | -0.41(-0.56%) |
Jan 11, 2022 | 69.58 | 72.81 | 69.30 | 72.73 | 667,441 | +3.52(+5.09%) |
Jan 10, 2022 | 68.68 | 69.52 | 67.35 | 69.21 | 664,329 | -0.29(-0.41%) |
Jan 07, 2022 | 68.66 | 70.39 | 68.42 | 69.50 | 742,735 | +0.98(+1.43%) |
Jan 06, 2022 | 68.57 | 69.07 | 67.42 | 68.52 | 1,104,057 | -0.15(-0.22%) |
Jan 05, 2022 | 73.34 | 73.85 | 68.61 | 68.67 | 691,009 | -4.53(-6.19%) |
Jan 04, 2022 | 73.63 | 74.94 | 71.84 | 73.20 | 612,694 | -0.19(-0.25%) |