Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.29 | 75.02 | 73.07 | 73.22 | 365,360 | -0.91(-1.23%) |
Mar 30, 2022 | 76.31 | 76.34 | 73.56 | 74.13 | 290,502 | -2.85(-3.70%) |
Mar 29, 2022 | 73.72 | 77.49 | 73.61 | 76.98 | 763,233 | +4.82(+6.68%) |
Mar 28, 2022 | 72.08 | 73.42 | 71.04 | 72.16 | 563,742 | -0.12(-0.17%) |
Mar 25, 2022 | 74.21 | 75.15 | 71.19 | 72.28 | 406,312 | -1.38(-1.87%) |
Mar 24, 2022 | 74.50 | 74.50 | 72.32 | 73.66 | 591,751 | -0.46(-0.62%) |
Mar 23, 2022 | 75.90 | 76.75 | 74.00 | 74.12 | 492,268 | -2.73(-3.55%) |
Mar 22, 2022 | 75.06 | 77.79 | 74.48 | 76.85 | 512,425 | +1.31(+1.73%) |
Mar 21, 2022 | 73.61 | 77.53 | 73.61 | 75.54 | 841,311 | +1.19(+1.60%) |
Mar 18, 2022 | 72.07 | 74.56 | 71.04 | 74.35 | 698,748 | +2.06(+2.85%) |
Mar 17, 2022 | 69.47 | 72.66 | 69.47 | 72.29 | 374,872 | +2.61(+3.75%) |
Mar 16, 2022 | 68.08 | 70.50 | 67.60 | 69.68 | 433,147 | +2.60(+3.88%) |
Mar 15, 2022 | 65.77 | 67.80 | 65.72 | 67.08 | 378,268 | +1.31(+1.99%) |
Mar 14, 2022 | 67.26 | 67.73 | 65.54 | 65.77 | 570,101 | -1.55(-2.30%) |
Mar 11, 2022 | 71.56 | 71.99 | 67.32 | 67.32 | 461,416 | -3.38(-4.78%) |
Mar 10, 2022 | 69.17 | 71.16 | 69.17 | 70.70 | 440,517 | -0.80(-1.12%) |
Mar 09, 2022 | 69.98 | 71.91 | 69.55 | 71.50 | 754,956 | +2.98(+4.35%) |
Mar 08, 2022 | 68.01 | 70.52 | 66.88 | 68.52 | 608,845 | +0.21(+0.31%) |
Mar 07, 2022 | 70.70 | 71.08 | 68.20 | 68.31 | 721,180 | -1.63(-2.33%) |
Mar 04, 2022 | 71.69 | 72.80 | 69.53 | 69.94 | 474,697 | -2.00(-2.78%) |
Mar 03, 2022 | 75.04 | 75.37 | 71.38 | 71.94 | 479,074 | -2.57(-3.45%) |
Mar 02, 2022 | 75.51 | 75.79 | 73.11 | 74.51 | 393,504 | -0.78(-1.04%) |
Mar 01, 2022 | 75.69 | 77.37 | 74.99 | 75.29 | 1,042,846 | -0.02(-0.03%) |
Feb 28, 2022 | 71.93 | 75.47 | 71.09 | 75.31 | 1,012,585 | +3.11(+4.31%) |
Feb 25, 2022 | 71.07 | 72.21 | 69.93 | 72.20 | 975,839 | +1.72(+2.44%) |
Feb 24, 2022 | 65.38 | 70.80 | 65.15 | 70.48 | 1,729,785 | +2.48(+3.65%) |
Feb 23, 2022 | 70.21 | 70.86 | 67.98 | 68.00 | 1,082,347 | -1.75(-2.51%) |
Feb 22, 2022 | 71.13 | 72.18 | 69.52 | 69.75 | 930,061 | -2.37(-3.29%) |
Feb 18, 2022 | 72.12 | 0 | -2.76(-3.69%) | |||
Feb 17, 2022 | 78.03 | 78.05 | 74.80 | 74.88 | 608,700 | -3.94(-5.00%) |
Feb 16, 2022 | 78.28 | 79.16 | 76.89 | 78.82 | 470,215 | -0.29(-0.37%) |
Feb 15, 2022 | 77.96 | 79.73 | 76.75 | 79.11 | 1,229,758 | +3.00(+3.94%) |
Feb 14, 2022 | 76.65 | 78.82 | 75.59 | 76.11 | 878,288 | -0.62(-0.81%) |
Feb 11, 2022 | 81.00 | 83.88 | 75.31 | 76.73 | 2,606,286 | -14.40(-15.80%) |
Feb 10, 2022 | 89.99 | 93.11 | 88.63 | 91.13 | 590,633 | -0.97(-1.05%) |
Feb 09, 2022 | 90.28 | 92.33 | 89.28 | 92.10 | 442,761 | +3.36(+3.79%) |
Feb 08, 2022 | 87.32 | 89.94 | 86.57 | 88.74 | 380,563 | +0.93(+1.06%) |
Feb 07, 2022 | 88.53 | 90.60 | 87.61 | 87.81 | 315,430 | -0.49(-0.55%) |
Feb 04, 2022 | 86.60 | 89.08 | 85.81 | 88.30 | 659,835 | +1.63(+1.88%) |
Feb 03, 2022 | 87.18 | 86.10 | 86.67 | 380,868 | -2.25(-2.53%) | |
Feb 02, 2022 | 91.62 | 91.62 | 88.18 | 88.92 | 430,823 | -2.81(-3.06%) |
Feb 01, 2022 | 92.08 | 92.83 | 88.72 | 91.73 | 755,928 | -0.14(-0.15%) |
Jan 31, 2022 | 87.61 | 91.96 | 91.87 | 907,224 | +4.99(+5.74%) | |
Jan 28, 2022 | 83.03 | 86.89 | 81.54 | 86.88 | 546,964 | +4.30(+5.21%) |
Jan 27, 2022 | 85.05 | 86.55 | 82.17 | 82.58 | 519,158 | -1.42(-1.69%) |
Jan 26, 2022 | 86.90 | 88.44 | 83.52 | 84.00 | 700,442 | +0.01(+0.01%) |
Jan 25, 2022 | 86.35 | 87.97 | 82.41 | 83.99 | 766,304 | -4.63(-5.22%) |
Jan 24, 2022 | 83.25 | 88.79 | 82.10 | 88.62 | 646,248 | +3.31(+3.88%) |
Jan 21, 2022 | 85.47 | 87.51 | 84.27 | 85.31 | 571,840 | -1.98(-2.27%) |
Jan 20, 2022 | 89.38 | 91.00 | 87.22 | 87.29 | 914,963 | -0.86(-0.98%) |
Jan 19, 2022 | 86.98 | 89.58 | 86.94 | 88.15 | 487,925 | +1.17(+1.35%) |
Jan 18, 2022 | 87.29 | 88.51 | 85.94 | 86.98 | 473,722 | -1.98(-2.23%) |
Jan 14, 2022 | 88.96 | 0 | -0.76(-0.85%) | |||
Jan 13, 2022 | 95.71 | 95.86 | 89.61 | 89.72 | 826,702 | -6.16(-6.42%) |
Jan 12, 2022 | 98.77 | 100.45 | 95.74 | 95.88 | 412,343 | -2.86(-2.90%) |
Jan 11, 2022 | 97.77 | 98.96 | 96.97 | 98.74 | 345,995 | +0.97(+0.99%) |
Jan 10, 2022 | 95.00 | 97.95 | 93.00 | 97.77 | 408,788 | +1.56(+1.62%) |
Jan 07, 2022 | 96.05 | 98.19 | 95.45 | 96.21 | 510,928 | -0.33(-0.34%) |
Jan 06, 2022 | 95.86 | 98.89 | 95.67 | 96.54 | 369,149 | -0.16(-0.17%) |
Jan 05, 2022 | 99.43 | 100.53 | 96.16 | 96.70 | 512,933 | -3.87(-3.85%) |
Jan 04, 2022 | 102.83 | 102.89 | 98.61 | 100.57 | 404,507 | -2.47(-2.40%) |