Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.87 | 74.91 | 72.93 | 73.00 | 181,456 | -1.22(-1.65%) |
Mar 30, 2022 | 74.44 | 74.72 | 73.21 | 74.22 | 152,709 | -0.49(-0.66%) |
Mar 29, 2022 | 73.44 | 74.98 | 73.31 | 74.71 | 121,551 | +2.29(+3.16%) |
Mar 28, 2022 | 73.62 | 73.62 | 71.76 | 72.42 | 111,005 | -1.47(-1.99%) |
Mar 25, 2022 | 74.91 | 75.15 | 73.34 | 73.89 | 171,959 | -0.93(-1.24%) |
Mar 24, 2022 | 74.50 | 74.88 | 73.81 | 74.82 | 111,649 | +0.75(+1.02%) |
Mar 23, 2022 | 74.40 | 74.90 | 73.72 | 74.07 | 288,749 | -1.26(-1.68%) |
Mar 22, 2022 | 75.03 | 75.73 | 74.22 | 75.33 | 259,363 | +0.77(+1.04%) |
Mar 21, 2022 | 75.55 | 75.77 | 73.25 | 74.56 | 240,661 | -0.87(-1.16%) |
Mar 18, 2022 | 73.55 | 75.48 | 73.10 | 75.43 | 803,895 | +1.49(+2.01%) |
Mar 17, 2022 | 72.87 | 74.65 | 72.84 | 73.94 | 241,271 | +0.55(+0.75%) |
Mar 16, 2022 | 71.66 | 73.67 | 71.61 | 73.39 | 307,414 | +2.46(+3.46%) |
Mar 15, 2022 | 70.59 | 71.70 | 70.03 | 70.94 | 157,905 | +0.79(+1.13%) |
Mar 14, 2022 | 72.50 | 72.97 | 69.78 | 70.14 | 201,491 | -1.84(-2.56%) |
Mar 11, 2022 | 73.56 | 75.31 | 71.87 | 71.98 | 228,682 | -1.50(-2.04%) |
Mar 10, 2022 | 69.70 | 73.75 | 73.48 | 337,397 | +4.11(+5.92%) | |
Mar 09, 2022 | 67.72 | 69.63 | 67.66 | 69.37 | 426,656 | +3.14(+4.75%) |
Mar 08, 2022 | 68.14 | 69.23 | 66.12 | 66.23 | 411,765 | -1.63(-2.40%) |
Mar 07, 2022 | 68.44 | 68.63 | 67.11 | 67.86 | 377,726 | -0.43(-0.63%) |
Mar 04, 2022 | 68.35 | 68.72 | 67.12 | 68.29 | 300,030 | -1.30(-1.87%) |
Mar 03, 2022 | 71.00 | 71.00 | 68.86 | 69.59 | 143,708 | -0.61(-0.86%) |
Mar 02, 2022 | 69.26 | 70.54 | 68.90 | 70.19 | 179,348 | +1.61(+2.35%) |
Mar 01, 2022 | 70.70 | 70.76 | 68.09 | 68.58 | 331,935 | -2.44(-3.44%) |
Feb 28, 2022 | 71.02 | 72.79 | 70.23 | 71.02 | 247,694 | -0.98(-1.36%) |
Feb 25, 2022 | 70.04 | 72.14 | 70.64 | 72.00 | 435,241 | +2.02(+2.89%) |
Feb 24, 2022 | 66.72 | 70.30 | 66.63 | 69.98 | 269,725 | +1.46(+2.14%) |
Feb 23, 2022 | 69.20 | 69.97 | 68.46 | 68.51 | 256,056 | -0.41(-0.60%) |
Feb 22, 2022 | 69.17 | 69.97 | 68.23 | 68.93 | 217,643 | -1.05(-1.51%) |
Feb 18, 2022 | 69.98 | 0 | -0.40(-0.57%) | |||
Feb 17, 2022 | 72.72 | 72.72 | 70.38 | 70.38 | 248,375 | -3.13(-4.26%) |
Feb 16, 2022 | 71.86 | 73.79 | 71.66 | 73.51 | 532,163 | +1.62(+2.25%) |
Feb 15, 2022 | 70.31 | 72.46 | 70.10 | 71.89 | 339,376 | +2.50(+3.60%) |
Feb 14, 2022 | 68.82 | 69.72 | 67.75 | 69.39 | 423,491 | +0.58(+0.84%) |
Feb 11, 2022 | 71.82 | 72.77 | 68.42 | 68.82 | 363,087 | -2.98(-4.15%) |
Feb 10, 2022 | 71.39 | 73.80 | 71.39 | 71.80 | 762,960 | -1.04(-1.42%) |
Feb 09, 2022 | 73.01 | 73.70 | 72.16 | 72.83 | 366,435 | +0.74(+1.03%) |
Feb 08, 2022 | 71.86 | 72.73 | 71.64 | 72.09 | 281,092 | +0.33(+0.46%) |
Feb 07, 2022 | 71.43 | 73.31 | 71.30 | 71.76 | 407,486 | +0.47(+0.66%) |
Feb 04, 2022 | 71.65 | 72.64 | 70.59 | 71.29 | 513,231 | -0.62(-0.86%) |
Feb 03, 2022 | 72.00 | 71.90 | 261,669 | -1.29(-1.76%) | ||
Feb 02, 2022 | 73.73 | 74.44 | 72.95 | 73.19 | 266,342 | -0.35(-0.48%) |
Feb 01, 2022 | 73.18 | 73.85 | 72.65 | 73.54 | 419,487 | +0.37(+0.51%) |
Jan 31, 2022 | 71.19 | 73.63 | 73.17 | 508,355 | +1.13(+1.57%) | |
Jan 28, 2022 | 70.85 | 72.03 | 69.53 | 72.04 | 311,975 | +0.77(+1.08%) |
Jan 27, 2022 | 72.52 | 73.14 | 70.65 | 71.27 | 255,354 | -0.30(-0.42%) |
Jan 26, 2022 | 73.40 | 73.91 | 71.44 | 71.57 | 335,270 | -1.04(-1.43%) |
Jan 25, 2022 | 72.75 | 73.30 | 70.49 | 72.61 | 285,074 | -1.54(-2.08%) |
Jan 24, 2022 | 71.22 | 74.40 | 70.42 | 74.15 | 369,429 | +1.68(+2.32%) |
Jan 21, 2022 | 73.87 | 74.49 | 72.47 | 72.47 | 322,339 | -1.59(-2.15%) |
Jan 20, 2022 | 75.88 | 76.87 | 74.01 | 74.06 | 136,140 | -1.65(-2.18%) |
Jan 19, 2022 | 76.71 | 77.26 | 75.38 | 75.71 | 116,046 | -1.09(-1.42%) |
Jan 18, 2022 | 77.43 | 77.93 | 76.12 | 76.81 | 162,335 | -1.66(-2.12%) |
Jan 14, 2022 | 78.47 | 0 | -0.13(-0.16%) | |||
Jan 13, 2022 | 78.58 | 79.72 | 78.16 | 78.59 | 108,768 | +0.57(+0.73%) |
Jan 12, 2022 | 78.57 | 79.05 | 77.69 | 78.03 | 248,531 | +0.03(+0.04%) |
Jan 11, 2022 | 76.59 | 78.16 | 76.17 | 78.00 | 198,458 | +1.47(+1.93%) |
Jan 10, 2022 | 76.71 | 76.74 | 75.05 | 76.52 | 194,811 | -0.48(-0.62%) |
Jan 07, 2022 | 77.53 | 77.95 | 76.70 | 77.00 | 155,539 | -0.27(-0.35%) |
Jan 06, 2022 | 78.12 | 78.44 | 77.07 | 77.27 | 158,741 | -0.58(-0.74%) |
Jan 05, 2022 | 80.80 | 81.31 | 77.67 | 77.85 | 185,309 | -2.43(-3.03%) |
Jan 04, 2022 | 79.91 | 80.55 | 79.51 | 80.28 | 173,648 | +1.08(+1.37%) |