Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.93 | 74.78 | 72.15 | 72.19 | 438,651 | -2.12(-2.85%) |
Mar 30, 2022 | 74.77 | 75.00 | 73.79 | 74.31 | 376,314 | -0.59(-0.79%) |
Mar 29, 2022 | 72.86 | 75.01 | 71.61 | 74.90 | 663,475 | +1.68(+2.29%) |
Mar 28, 2022 | 73.17 | 73.31 | 72.15 | 73.22 | 419,426 | -0.36(-0.49%) |
Mar 25, 2022 | 72.52 | 73.60 | 72.14 | 73.58 | 350,348 | +1.15(+1.59%) |
Mar 24, 2022 | 72.49 | 72.81 | 71.90 | 72.43 | 241,494 | -0.05(-0.07%) |
Mar 23, 2022 | 71.84 | 72.88 | 71.59 | 72.48 | 361,304 | +0.82(+1.14%) |
Mar 22, 2022 | 71.78 | 72.75 | 71.18 | 71.66 | 426,669 | -0.17(-0.24%) |
Mar 21, 2022 | 71.41 | 72.66 | 70.75 | 71.83 | 514,451 | +1.13(+1.60%) |
Mar 18, 2022 | 68.78 | 70.86 | 68.49 | 70.70 | 774,570 | +1.46(+2.11%) |
Mar 17, 2022 | 68.17 | 69.36 | 67.84 | 69.24 | 515,992 | +1.18(+1.73%) |
Mar 16, 2022 | 68.92 | 70.52 | 67.18 | 68.06 | 488,934 | -0.03(-0.04%) |
Mar 15, 2022 | 68.75 | 69.30 | 66.30 | 68.09 | 812,349 | -0.78(-1.13%) |
Mar 14, 2022 | 72.18 | 72.50 | 68.28 | 68.87 | 772,311 | -3.72(-5.12%) |
Mar 11, 2022 | 73.51 | 75.08 | 72.47 | 72.59 | 601,477 | -0.68(-0.93%) |
Mar 10, 2022 | 71.27 | 74.20 | 71.27 | 73.27 | 685,550 | +1.97(+2.76%) |
Mar 09, 2022 | 70.70 | 71.99 | 69.61 | 71.30 | 1,092,071 | +1.10(+1.57%) |
Mar 08, 2022 | 69.00 | 70.75 | 67.29 | 70.20 | 1,067,543 | +1.25(+1.81%) |
Mar 07, 2022 | 69.50 | 72.73 | 67.47 | 68.95 | 821,427 | -0.89(-1.27%) |
Mar 04, 2022 | 66.99 | 70.77 | 66.74 | 69.84 | 1,224,692 | +2.26(+3.34%) |
Mar 03, 2022 | 66.20 | 67.62 | 65.97 | 67.58 | 414,903 | +1.86(+2.83%) |
Mar 02, 2022 | 64.00 | 66.00 | 64.00 | 65.72 | 335,472 | +1.93(+3.03%) |
Mar 01, 2022 | 65.01 | 65.49 | 63.09 | 63.79 | 537,605 | -1.36(-2.09%) |
Feb 28, 2022 | 63.71 | 65.19 | 63.20 | 65.15 | 534,718 | +0.55(+0.85%) |
Feb 25, 2022 | 64.46 | 64.86 | 64.18 | 64.60 | 527,134 | +0.57(+0.89%) |
Feb 24, 2022 | 62.25 | 64.15 | 61.46 | 64.03 | 443,960 | +0.38(+0.60%) |
Feb 23, 2022 | 66.37 | 66.95 | 63.51 | 63.65 | 498,268 | -2.35(-3.56%) |
Feb 22, 2022 | 67.21 | 67.24 | 65.69 | 66.00 | 523,163 | -0.83(-1.24%) |
Feb 18, 2022 | 66.83 | 0 | -0.17(-0.25%) | |||
Feb 17, 2022 | 67.65 | 67.80 | 66.33 | 67.00 | 471,909 | -0.81(-1.19%) |
Feb 16, 2022 | 65.08 | 68.12 | 64.72 | 67.81 | 847,558 | +2.56(+3.92%) |
Feb 15, 2022 | 63.88 | 65.49 | 63.88 | 65.25 | 378,310 | +1.83(+2.89%) |
Feb 14, 2022 | 63.14 | 63.93 | 62.52 | 63.42 | 302,404 | -0.01(-0.02%) |
Feb 11, 2022 | 63.35 | 64.08 | 62.60 | 63.43 | 598,664 | +0.43(+0.68%) |
Feb 10, 2022 | 63.41 | 64.78 | 62.69 | 63.00 | 816,695 | -0.73(-1.15%) |
Feb 09, 2022 | 64.36 | 65.08 | 63.25 | 63.73 | 354,526 | +0.13(+0.20%) |
Feb 08, 2022 | 64.37 | 64.53 | 63.11 | 63.60 | 452,168 | -0.31(-0.49%) |
Feb 07, 2022 | 64.82 | 65.10 | 63.78 | 63.91 | 312,930 | -1.16(-1.78%) |
Feb 04, 2022 | 64.51 | 65.72 | 63.76 | 65.07 | 356,651 | +0.49(+0.76%) |
Feb 03, 2022 | 64.79 | 65.20 | 64.58 | 279,494 | +0.07(+0.11%) | |
Feb 02, 2022 | 65.28 | 66.14 | 64.45 | 64.51 | 339,504 | -1.39(-2.11%) |
Feb 01, 2022 | 65.28 | 66.27 | 65.28 | 65.90 | 473,374 | +0.72(+1.10%) |
Jan 31, 2022 | 65.51 | 66.12 | 64.50 | 65.18 | 649,693 | -0.81(-1.23%) |
Jan 28, 2022 | 65.00 | 66.39 | 64.57 | 65.99 | 750,637 | +1.98(+3.09%) |
Jan 27, 2022 | 62.71 | 68.35 | 62.71 | 64.01 | 738,602 | +1.98(+3.19%) |
Jan 26, 2022 | 63.03 | 63.48 | 61.12 | 62.03 | 564,254 | -0.49(-0.78%) |
Jan 25, 2022 | 62.34 | 62.98 | 60.72 | 62.52 | 517,476 | -0.52(-0.82%) |
Jan 24, 2022 | 61.32 | 63.22 | 59.83 | 63.04 | 543,227 | +0.63(+1.01%) |
Jan 21, 2022 | 64.24 | 64.40 | 62.40 | 62.41 | 749,998 | -2.55(-3.93%) |
Jan 20, 2022 | 66.10 | 66.94 | 64.83 | 64.96 | 499,162 | -0.95(-1.44%) |
Jan 19, 2022 | 66.95 | 66.95 | 65.38 | 65.91 | 376,365 | -0.72(-1.08%) |
Jan 18, 2022 | 66.38 | 66.97 | 66.09 | 66.63 | 547,635 | -0.30(-0.45%) |
Jan 14, 2022 | 66.93 | 0 | +1.58(+2.42%) | |||
Jan 13, 2022 | 64.00 | 66.19 | 63.80 | 65.35 | 435,466 | +1.47(+2.30%) |
Jan 12, 2022 | 63.90 | 64.31 | 63.64 | 63.88 | 229,480 | -0.09(-0.14%) |
Jan 11, 2022 | 63.58 | 64.17 | 62.80 | 63.97 | 271,700 | +0.57(+0.90%) |
Jan 10, 2022 | 63.73 | 63.99 | 62.15 | 63.40 | 717,006 | -0.26(-0.41%) |
Jan 07, 2022 | 64.08 | 64.69 | 63.42 | 63.66 | 616,114 | -0.02(-0.03%) |
Jan 06, 2022 | 63.86 | 63.94 | 62.26 | 63.68 | 523,538 | +1.14(+1.82%) |
Jan 05, 2022 | 61.33 | 63.78 | 61.15 | 62.54 | 1,720,884 | +1.62(+2.66%) |
Jan 04, 2022 | 59.96 | 61.32 | 59.12 | 60.92 | 1,390,978 | +1.04(+1.74%) |