Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.76 | 73.97 | 71.92 | 71.96 | 581,068 | -2.22(-2.99%) |
Mar 30, 2022 | 74.21 | 74.76 | 73.49 | 74.18 | 373,346 | -0.33(-0.44%) |
Mar 29, 2022 | 74.38 | 74.85 | 73.39 | 74.50 | 569,777 | +1.44(+1.97%) |
Mar 28, 2022 | 72.37 | 73.09 | 71.39 | 73.07 | 689,237 | +0.41(+0.56%) |
Mar 25, 2022 | 72.34 | 73.03 | 71.74 | 72.66 | 315,350 | +0.57(+0.80%) |
Mar 24, 2022 | 71.07 | 72.09 | 70.61 | 72.09 | 489,653 | +1.46(+2.06%) |
Mar 23, 2022 | 71.70 | 71.86 | 70.61 | 70.63 | 471,551 | -1.96(-2.70%) |
Mar 22, 2022 | 72.10 | 72.80 | 72.04 | 72.59 | 552,124 | +1.13(+1.58%) |
Mar 21, 2022 | 71.99 | 72.50 | 70.57 | 71.46 | 616,996 | -0.75(-1.04%) |
Mar 18, 2022 | 70.78 | 72.29 | 70.33 | 72.22 | 650,392 | +1.02(+1.43%) |
Mar 17, 2022 | 68.83 | 71.20 | 68.78 | 71.20 | 685,430 | +1.73(+2.49%) |
Mar 16, 2022 | 68.57 | 69.50 | 66.76 | 69.47 | 1,174,914 | +2.07(+3.07%) |
Mar 15, 2022 | 65.77 | 67.68 | 65.41 | 67.40 | 717,280 | +2.38(+3.67%) |
Mar 14, 2022 | 65.71 | 66.80 | 64.52 | 65.02 | 1,208,769 | -0.01(-0.02%) |
Mar 11, 2022 | 66.74 | 67.26 | 64.87 | 65.03 | 801,725 | -0.88(-1.34%) |
Mar 10, 2022 | 64.71 | 66.11 | 64.45 | 65.91 | 647,739 | -0.40(-0.60%) |
Mar 09, 2022 | 66.26 | 66.99 | 65.64 | 66.30 | 888,639 | +2.62(+4.12%) |
Mar 08, 2022 | 64.51 | 66.76 | 63.48 | 63.68 | 1,878,890 | -0.77(-1.20%) |
Mar 07, 2022 | 67.13 | 67.17 | 64.38 | 64.45 | 1,154,896 | -3.15(-4.67%) |
Mar 04, 2022 | 66.90 | 67.81 | 66.17 | 67.61 | 878,803 | -0.73(-1.07%) |
Mar 03, 2022 | 69.38 | 69.91 | 67.74 | 68.34 | 785,473 | -0.43(-0.62%) |
Mar 02, 2022 | 67.21 | 69.26 | 66.97 | 68.76 | 928,126 | +2.34(+3.53%) |
Mar 01, 2022 | 68.11 | 68.73 | 65.64 | 66.42 | 1,362,012 | -2.36(-3.44%) |
Feb 28, 2022 | 67.45 | 69.07 | 67.05 | 68.78 | 1,350,444 | -0.61(-0.88%) |
Feb 25, 2022 | 66.59 | 69.56 | 67.19 | 69.40 | 1,835,895 | +3.32(+5.03%) |
Feb 24, 2022 | 62.40 | 66.25 | 62.29 | 66.07 | 3,195,877 | +0.32(+0.48%) |
Feb 23, 2022 | 68.46 | 68.51 | 65.51 | 65.76 | 1,214,922 | -1.79(-2.65%) |
Feb 22, 2022 | 68.68 | 69.34 | 66.62 | 67.55 | 1,084,026 | -2.05(-2.94%) |
Feb 18, 2022 | 69.59 | 0 | -0.91(-1.29%) | |||
Feb 17, 2022 | 72.14 | 72.22 | 70.21 | 70.50 | 372,824 | -2.61(-3.57%) |
Feb 16, 2022 | 72.74 | 73.48 | 71.82 | 73.11 | 365,466 | -0.10(-0.14%) |
Feb 15, 2022 | 72.76 | 73.52 | 72.53 | 73.21 | 398,874 | +1.74(+2.44%) |
Feb 14, 2022 | 71.78 | 72.19 | 70.39 | 71.47 | 826,101 | -0.62(-0.86%) |
Feb 11, 2022 | 74.28 | 75.06 | 71.65 | 72.10 | 819,863 | -2.20(-2.96%) |
Feb 10, 2022 | 75.24 | 76.66 | 73.67 | 74.29 | 623,917 | -2.20(-2.87%) |
Feb 09, 2022 | 76.38 | 76.68 | 76.09 | 76.49 | 429,421 | +1.28(+1.70%) |
Feb 08, 2022 | 73.93 | 75.51 | 73.61 | 75.21 | 399,161 | +1.53(+2.08%) |
Feb 07, 2022 | 73.77 | 74.60 | 73.21 | 73.68 | 263,453 | +0.02(+0.03%) |
Feb 04, 2022 | 73.39 | 74.66 | 72.38 | 73.66 | 537,351 | -0.09(-0.12%) |
Feb 03, 2022 | 75.30 | 73.54 | 73.75 | 772,383 | -2.15(-2.83%) | |
Feb 02, 2022 | 74.81 | 76.12 | 74.48 | 75.89 | 587,865 | +0.91(+1.21%) |
Feb 01, 2022 | 73.97 | 75.10 | 73.20 | 74.98 | 709,132 | +1.23(+1.66%) |
Jan 31, 2022 | 71.53 | 73.89 | 73.76 | 787,995 | +1.64(+2.28%) | |
Jan 28, 2022 | 69.97 | 72.12 | 68.40 | 72.12 | 849,845 | +2.27(+3.26%) |
Jan 27, 2022 | 71.00 | 72.33 | 69.20 | 69.84 | 1,117,259 | -0.02(-0.03%) |
Jan 26, 2022 | 71.99 | 72.50 | 68.96 | 69.86 | 1,549,838 | -0.63(-0.90%) |
Jan 25, 2022 | 69.22 | 71.35 | 67.36 | 70.49 | 926,530 | -0.22(-0.31%) |
Jan 24, 2022 | 68.59 | 70.92 | 65.72 | 70.71 | 2,302,221 | +0.50(+0.72%) |
Jan 21, 2022 | 72.13 | 72.91 | 70.14 | 70.21 | 982,198 | -1.94(-2.69%) |
Jan 20, 2022 | 73.88 | 75.41 | 71.99 | 72.15 | 771,139 | -1.34(-1.83%) |
Jan 19, 2022 | 75.36 | 75.65 | 73.40 | 73.49 | 676,060 | -1.45(-1.94%) |
Jan 18, 2022 | 75.59 | 75.59 | 74.42 | 74.94 | 588,512 | -2.30(-2.98%) |
Jan 14, 2022 | 77.25 | 0 | -0.89(-1.14%) | |||
Jan 13, 2022 | 79.40 | 79.82 | 77.78 | 78.14 | 882,650 | -0.78(-0.99%) |
Jan 12, 2022 | 79.24 | 79.57 | 78.34 | 78.92 | 360,417 | +0.19(+0.24%) |
Jan 11, 2022 | 77.88 | 78.79 | 76.62 | 78.73 | 448,864 | +0.81(+1.04%) |
Jan 10, 2022 | 78.09 | 78.13 | 76.07 | 77.92 | 783,953 | -0.73(-0.93%) |
Jan 07, 2022 | 78.46 | 79.29 | 78.11 | 78.65 | 341,839 | -0.02(-0.03%) |
Jan 06, 2022 | 79.42 | 79.64 | 78.49 | 78.67 | 666,567 | -0.75(-0.95%) |
Jan 05, 2022 | 80.97 | 81.78 | 79.36 | 79.42 | 531,001 | -1.67(-2.06%) |
Jan 04, 2022 | 80.85 | 81.66 | 80.79 | 81.10 | 296,917 | +0.95(+1.18%) |