Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.92 | 76.42 | 75.00 | 75.39 | 699,691 | -0.32(-0.42%) |
Mar 30, 2022 | 77.33 | 78.08 | 75.41 | 75.71 | 721,355 | -1.28(-1.66%) |
Mar 29, 2022 | 75.92 | 77.32 | 74.88 | 76.99 | 678,313 | +1.09(+1.43%) |
Mar 28, 2022 | 75.05 | 76.52 | 73.81 | 75.90 | 1,691,368 | +0.61(+0.81%) |
Mar 25, 2022 | 76.93 | 77.17 | 73.75 | 75.29 | 850,727 | -1.89(-2.45%) |
Mar 24, 2022 | 76.43 | 77.26 | 74.94 | 77.18 | 555,550 | +1.06(+1.39%) |
Mar 23, 2022 | 75.23 | 77.91 | 75.14 | 76.12 | 668,204 | -0.56(-0.73%) |
Mar 22, 2022 | 75.45 | 77.70 | 75.32 | 76.68 | 696,134 | +1.17(+1.55%) |
Mar 21, 2022 | 76.16 | 76.48 | 74.09 | 75.51 | 888,748 | -0.46(-0.60%) |
Mar 18, 2022 | 74.24 | 76.37 | 74.12 | 75.97 | 1,503,422 | +0.86(+1.14%) |
Mar 17, 2022 | 73.63 | 75.54 | 73.63 | 75.11 | 1,019,534 | -0.43(-0.57%) |
Mar 16, 2022 | 72.90 | 75.58 | 72.24 | 75.54 | 1,107,487 | +4.28(+6.00%) |
Mar 15, 2022 | 68.25 | 71.39 | 67.01 | 71.26 | 890,302 | +2.23(+3.23%) |
Mar 14, 2022 | 72.93 | 72.93 | 68.11 | 69.04 | 1,260,941 | -4.53(-6.15%) |
Mar 11, 2022 | 76.37 | 77.74 | 73.33 | 73.56 | 1,006,822 | -1.37(-1.83%) |
Mar 10, 2022 | 76.83 | 73.03 | 74.93 | 1,251,962 | -1.82(-2.37%) | |
Mar 09, 2022 | 76.72 | 77.58 | 74.05 | 76.75 | 2,424,064 | +0.31(+0.41%) |
Mar 08, 2022 | 72.63 | 77.66 | 71.99 | 76.44 | 5,130,688 | +6.51(+9.32%) |
Mar 07, 2022 | 70.73 | 71.72 | 69.76 | 69.92 | 2,925,747 | +2.03(+2.99%) |
Mar 04, 2022 | 68.05 | 69.27 | 66.72 | 67.90 | 2,288,986 | -0.37(-0.54%) |
Mar 03, 2022 | 70.51 | 70.73 | 67.68 | 68.27 | 1,703,460 | -2.02(-2.87%) |
Mar 02, 2022 | 71.57 | 72.43 | 69.02 | 70.28 | 1,253,575 | -2.49(-3.42%) |
Mar 01, 2022 | 71.63 | 73.55 | 70.98 | 72.77 | 3,630,875 | +1.37(+1.92%) |
Feb 28, 2022 | 68.56 | 72.16 | 68.47 | 71.40 | 3,014,159 | +5.05(+7.60%) |
Feb 25, 2022 | 64.92 | 66.39 | 64.92 | 66.36 | 1,042,890 | +1.62(+2.50%) |
Feb 24, 2022 | 56.03 | 65.05 | 56.03 | 64.74 | 1,874,031 | +5.14(+8.62%) |
Feb 23, 2022 | 61.17 | 61.63 | 59.31 | 59.60 | 642,509 | -0.49(-0.81%) |
Feb 22, 2022 | 61.01 | 61.77 | 59.72 | 60.09 | 801,519 | -2.33(-3.73%) |
Feb 18, 2022 | 62.42 | 0 | -1.48(-2.31%) | |||
Feb 17, 2022 | 64.69 | 65.81 | 63.76 | 63.90 | 507,260 | -1.70(-2.59%) |
Feb 16, 2022 | 64.53 | 65.85 | 63.64 | 65.60 | 739,448 | +0.11(+0.17%) |
Feb 15, 2022 | 63.47 | 65.53 | 63.39 | 65.49 | 460,166 | +3.82(+6.19%) |
Feb 14, 2022 | 62.04 | 63.26 | 61.21 | 61.67 | 441,790 | -0.85(-1.36%) |
Feb 11, 2022 | 64.76 | 65.57 | 62.06 | 62.52 | 968,242 | -2.47(-3.80%) |
Feb 10, 2022 | 64.48 | 67.47 | 64.48 | 64.99 | 769,571 | -1.78(-2.66%) |
Feb 09, 2022 | 67.80 | 68.25 | 65.62 | 66.77 | 1,262,657 | +3.03(+4.75%) |
Feb 08, 2022 | 62.41 | 63.87 | 62.18 | 63.74 | 666,009 | +0.91(+1.45%) |
Feb 07, 2022 | 63.34 | 64.33 | 62.56 | 62.83 | 422,065 | -0.52(-0.82%) |
Feb 04, 2022 | 61.41 | 63.82 | 61.28 | 63.35 | 779,548 | +1.97(+3.21%) |
Feb 03, 2022 | 62.44 | 60.87 | 61.38 | 1,267,862 | -2.56(-4.00%) | |
Feb 02, 2022 | 66.00 | 66.25 | 63.77 | 63.94 | 1,085,640 | -1.21(-1.86%) |
Feb 01, 2022 | 65.25 | 65.60 | 63.43 | 65.15 | 1,098,806 | -0.27(-0.41%) |
Jan 31, 2022 | 60.60 | 65.53 | 65.42 | 1,382,307 | +4.97(+8.21%) | |
Jan 28, 2022 | 59.70 | 60.61 | 58.00 | 60.45 | 1,434,613 | +0.37(+0.62%) |
Jan 27, 2022 | 62.82 | 62.92 | 59.91 | 60.08 | 1,197,548 | -2.35(-3.76%) |
Jan 26, 2022 | 65.02 | 65.59 | 61.99 | 62.43 | 1,432,275 | +0.12(+0.19%) |
Jan 25, 2022 | 62.07 | 63.49 | 61.40 | 62.31 | 949,602 | -2.05(-3.18%) |
Jan 24, 2022 | 60.58 | 64.52 | 59.28 | 64.36 | 2,577,610 | +0.68(+1.07%) |
Jan 21, 2022 | 65.99 | 66.63 | 63.52 | 63.68 | 1,806,000 | -3.25(-4.85%) |
Jan 20, 2022 | 68.22 | 70.08 | 66.80 | 66.93 | 1,661,894 | +0.05(+0.07%) |
Jan 19, 2022 | 67.54 | 68.53 | 66.79 | 66.88 | 1,496,768 | -0.49(-0.73%) |
Jan 18, 2022 | 68.86 | 69.48 | 67.28 | 67.37 | 2,160,706 | -3.02(-4.29%) |
Jan 14, 2022 | 70.38 | 0 | -0.18(-0.25%) | |||
Jan 13, 2022 | 73.29 | 73.93 | 70.46 | 70.56 | 1,117,361 | -1.60(-2.22%) |
Jan 12, 2022 | 72.64 | 73.62 | 71.38 | 72.16 | 1,805,716 | +0.32(+0.44%) |
Jan 11, 2022 | 70.63 | 72.49 | 70.39 | 71.84 | 1,625,190 | +1.21(+1.71%) |
Jan 10, 2022 | 69.92 | 70.68 | 68.00 | 70.63 | 1,528,125 | -0.05(-0.07%) |
Jan 07, 2022 | 70.43 | 72.47 | 70.23 | 70.68 | 1,025,174 | +0.12(+0.17%) |
Jan 06, 2022 | 70.93 | 71.72 | 68.78 | 70.56 | 1,717,880 | -0.58(-0.81%) |
Jan 05, 2022 | 75.06 | 75.33 | 71.03 | 71.14 | 3,334,636 | -5.11(-6.70%) |
Jan 04, 2022 | 78.43 | 78.64 | 74.94 | 76.25 | 1,238,623 | -2.17(-2.76%) |