Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.39 | 75.96 | 74.00 | 74.06 | 269,570 | -0.53(-0.71%) |
Mar 30, 2022 | 75.97 | 75.97 | 74.34 | 74.59 | 177,477 | -1.26(-1.67%) |
Mar 29, 2022 | 73.76 | 76.13 | 73.76 | 75.86 | 230,615 | +3.38(+4.67%) |
Mar 28, 2022 | 73.23 | 74.12 | 71.22 | 72.47 | 314,943 | -0.57(-0.77%) |
Mar 25, 2022 | 74.75 | 75.15 | 72.55 | 73.04 | 159,599 | -1.50(-2.02%) |
Mar 24, 2022 | 74.37 | 75.10 | 73.25 | 74.54 | 153,048 | +0.52(+0.70%) |
Mar 23, 2022 | 75.21 | 75.45 | 73.74 | 74.03 | 212,007 | -1.97(-2.60%) |
Mar 22, 2022 | 75.14 | 76.72 | 75.02 | 76.00 | 166,252 | +1.41(+1.89%) |
Mar 21, 2022 | 76.33 | 76.53 | 73.95 | 74.59 | 222,402 | -1.96(-2.57%) |
Mar 18, 2022 | 75.30 | 76.80 | 74.86 | 76.56 | 291,580 | +0.43(+0.57%) |
Mar 17, 2022 | 74.78 | 76.56 | 74.36 | 76.13 | 150,014 | +0.95(+1.26%) |
Mar 16, 2022 | 72.55 | 75.21 | 72.05 | 75.18 | 266,791 | +3.95(+5.54%) |
Mar 15, 2022 | 70.74 | 72.01 | 70.28 | 71.23 | 319,822 | +0.89(+1.27%) |
Mar 14, 2022 | 72.89 | 73.15 | 69.20 | 70.34 | 226,076 | -1.95(-2.69%) |
Mar 11, 2022 | 73.08 | 76.88 | 71.33 | 72.28 | 262,587 | -0.21(-0.29%) |
Mar 10, 2022 | 71.72 | 73.73 | 71.17 | 72.49 | 181,716 | -1.02(-1.39%) |
Mar 09, 2022 | 72.06 | 74.17 | 71.50 | 73.51 | 161,052 | +3.23(+4.60%) |
Mar 08, 2022 | 69.51 | 72.33 | 68.05 | 70.28 | 268,563 | +0.78(+1.13%) |
Mar 07, 2022 | 74.41 | 74.90 | 69.38 | 69.50 | 388,030 | -4.82(-6.48%) |
Mar 04, 2022 | 73.80 | 75.79 | 72.74 | 74.31 | 289,703 | -0.57(-0.76%) |
Mar 03, 2022 | 76.19 | 76.64 | 74.58 | 74.89 | 288,332 | -0.93(-1.23%) |
Mar 02, 2022 | 73.09 | 76.35 | 72.98 | 75.82 | 228,752 | +3.41(+4.72%) |
Mar 01, 2022 | 74.53 | 74.98 | 71.95 | 72.41 | 266,729 | -2.09(-2.80%) |
Feb 28, 2022 | 74.03 | 77.86 | 73.96 | 74.50 | 259,075 | -0.73(-0.98%) |
Feb 25, 2022 | 74.44 | 75.56 | 73.60 | 75.23 | 217,797 | +1.10(+1.48%) |
Feb 24, 2022 | 68.51 | 74.51 | 67.21 | 74.13 | 345,648 | +2.87(+4.03%) |
Feb 23, 2022 | 72.53 | 73.38 | 71.02 | 71.26 | 232,148 | -0.76(-1.06%) |
Feb 22, 2022 | 72.72 | 73.14 | 71.55 | 72.03 | 213,914 | -1.40(-1.91%) |
Feb 18, 2022 | 73.43 | 0 | -0.10(-0.13%) | |||
Feb 17, 2022 | 75.45 | 77.66 | 73.47 | 73.52 | 179,060 | -3.01(-3.94%) |
Feb 16, 2022 | 76.47 | 77.21 | 75.10 | 76.54 | 220,371 | -0.11(-0.15%) |
Feb 15, 2022 | 75.76 | 77.29 | 75.02 | 76.65 | 667,063 | +2.25(+3.03%) |
Feb 14, 2022 | 76.16 | 77.87 | 73.47 | 74.40 | 323,036 | -1.88(-2.46%) |
Feb 11, 2022 | 77.96 | 78.69 | 75.87 | 76.28 | 236,249 | -1.37(-1.77%) |
Feb 10, 2022 | 79.41 | 81.84 | 76.98 | 77.65 | 205,731 | -3.10(-3.84%) |
Feb 09, 2022 | 81.30 | 82.25 | 80.11 | 80.75 | 316,186 | +0.64(+0.80%) |
Feb 08, 2022 | 80.20 | 81.12 | 79.37 | 80.11 | 247,767 | +0.10(+0.13%) |
Feb 07, 2022 | 81.56 | 82.07 | 79.71 | 80.01 | 245,762 | -1.30(-1.60%) |
Feb 04, 2022 | 81.24 | 82.04 | 79.81 | 81.31 | 466,740 | -0.09(-0.11%) |
Feb 03, 2022 | 83.99 | 81.29 | 81.39 | 493,718 | -3.98(-4.66%) | |
Feb 02, 2022 | 85.77 | 87.10 | 84.20 | 85.37 | 557,549 | -1.44(-1.66%) |
Feb 01, 2022 | 85.52 | 87.57 | 83.94 | 86.81 | 312,854 | +0.52(+0.61%) |
Jan 31, 2022 | 81.54 | 86.93 | 86.28 | 398,625 | +4.81(+5.90%) | |
Jan 28, 2022 | 77.83 | 81.67 | 76.76 | 81.48 | 253,120 | +3.37(+4.31%) |
Jan 27, 2022 | 79.33 | 80.27 | 77.89 | 78.11 | 309,531 | -0.11(-0.15%) |
Jan 26, 2022 | 79.32 | 80.52 | 77.19 | 78.22 | 317,413 | +0.08(+0.10%) |
Jan 25, 2022 | 79.62 | 80.25 | 76.10 | 78.15 | 359,526 | -2.69(-3.33%) |
Jan 24, 2022 | 79.18 | 81.13 | 76.64 | 80.84 | 511,486 | -0.17(-0.21%) |
Jan 21, 2022 | 83.45 | 84.30 | 80.95 | 81.01 | 271,894 | -3.38(-4.00%) |
Jan 20, 2022 | 86.71 | 88.57 | 84.39 | 84.39 | 256,807 | -2.03(-2.35%) |
Jan 19, 2022 | 87.40 | 87.70 | 85.67 | 86.42 | 131,101 | -0.46(-0.53%) |
Jan 18, 2022 | 88.96 | 89.75 | 86.62 | 86.88 | 218,716 | -3.51(-3.88%) |
Jan 14, 2022 | 90.39 | 0 | -4.44(-4.69%) | |||
Jan 13, 2022 | 94.21 | 95.28 | 93.63 | 94.83 | 192,456 | +1.35(+1.45%) |
Jan 12, 2022 | 95.67 | 97.01 | 93.31 | 93.48 | 139,898 | -1.72(-1.80%) |
Jan 11, 2022 | 93.78 | 95.71 | 92.57 | 95.19 | 103,287 | +1.76(+1.89%) |
Jan 10, 2022 | 93.71 | 95.80 | 90.91 | 93.43 | 156,520 | -1.00(-1.06%) |
Jan 07, 2022 | 94.47 | 95.30 | 93.78 | 94.43 | 124,643 | +0.19(+0.20%) |
Jan 06, 2022 | 94.39 | 98.02 | 93.51 | 94.24 | 181,598 | +0.13(+0.14%) |
Jan 05, 2022 | 99.78 | 100.37 | 93.95 | 94.11 | 123,822 | -5.68(-5.69%) |
Jan 04, 2022 | 97.93 | 100.16 | 97.93 | 99.78 | 211,421 | +1.85(+1.89%) |