Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.60 | 76.60 | 75.70 | 75.70 | 1,515 | -1.66(-2.15%) |
Mar 30, 2022 | 77.72 | 78.40 | 77.25 | 77.36 | 2,833 | -1.12(-1.43%) |
Mar 29, 2022 | 78.56 | 78.56 | 77.70 | 78.48 | 2,540 | +2.15(+2.82%) |
Mar 28, 2022 | 75.11 | 76.33 | 75.11 | 76.33 | 7,350 | +0.42(+0.55%) |
Mar 25, 2022 | 76.33 | 76.37 | 75.41 | 75.91 | 2,491 | -0.66(-0.87%) |
Mar 24, 2022 | 75.89 | 76.58 | 75.46 | 76.58 | 2,235 | +0.06(+0.07%) |
Mar 23, 2022 | 76.19 | 77.17 | 76.15 | 76.52 | 3,057 | -0.28(-0.36%) |
Mar 22, 2022 | 75.16 | 76.81 | 75.16 | 76.80 | 2,266 | +2.06(+2.76%) |
Mar 21, 2022 | 75.34 | 75.62 | 74.42 | 74.74 | 6,155 | -1.68(-2.20%) |
Mar 18, 2022 | 74.46 | 76.42 | 74.46 | 76.42 | 3,226 | +1.51(+2.02%) |
Mar 17, 2022 | 73.90 | 74.90 | 73.88 | 74.90 | 4,404 | +0.30(+0.41%) |
Mar 16, 2022 | 71.79 | 74.60 | 71.57 | 74.60 | 5,053 | +4.73(+6.78%) |
Mar 15, 2022 | 69.29 | 69.87 | 68.65 | 69.87 | 7,046 | +0.31(+0.45%) |
Mar 14, 2022 | 70.78 | 71.02 | 69.55 | 69.55 | 2,164 | -1.44(-2.03%) |
Mar 11, 2022 | 73.38 | 73.38 | 71.00 | 71.00 | 1,856 | -1.30(-1.80%) |
Mar 10, 2022 | 72.64 | 72.64 | 71.83 | 72.30 | 2,215 | -1.48(-2.01%) |
Mar 09, 2022 | 72.93 | 73.90 | 72.93 | 73.78 | 2,836 | +2.69(+3.79%) |
Mar 08, 2022 | 70.48 | 71.49 | 70.48 | 71.09 | 3,571 | +0.62(+0.88%) |
Mar 07, 2022 | 72.39 | 72.71 | 70.47 | 70.47 | 6,869 | -2.81(-3.83%) |
Mar 04, 2022 | 74.09 | 74.09 | 73.28 | 73.28 | 3,448 | -2.05(-2.72%) |
Mar 03, 2022 | 77.26 | 77.26 | 75.33 | 75.33 | 3,364 | -2.51(-3.22%) |
Mar 02, 2022 | 76.85 | 77.87 | 76.85 | 77.84 | 6,179 | +1.15(+1.50%) |
Mar 01, 2022 | 77.98 | 78.07 | 76.60 | 76.68 | 1,442 | -1.28(-1.64%) |
Feb 28, 2022 | 76.92 | 78.53 | 76.92 | 77.96 | 2,580 | -0.09(-0.12%) |
Feb 25, 2022 | 77.33 | 78.05 | 77.58 | 78.05 | 4,239 | +1.57(+2.06%) |
Feb 24, 2022 | 73.44 | 76.48 | 72.22 | 76.48 | 6,457 | +0.49(+0.65%) |
Feb 23, 2022 | 77.55 | 77.71 | 75.91 | 75.99 | 2,336 | -0.50(-0.66%) |
Feb 22, 2022 | 76.74 | 77.25 | 76.20 | 76.49 | 8,969 | -1.47(-1.89%) |
Feb 18, 2022 | 77.96 | 0 | -0.60(-0.76%) | |||
Feb 17, 2022 | 79.42 | 79.72 | 78.56 | 78.56 | 2,756 | -2.26(-2.80%) |
Feb 16, 2022 | 80.56 | 80.87 | 80.11 | 80.83 | 6,317 | -0.26(-0.33%) |
Feb 15, 2022 | 80.56 | 81.09 | 80.26 | 81.09 | 4,879 | +1.82(+2.29%) |
Feb 14, 2022 | 79.23 | 79.58 | 78.64 | 79.27 | 8,012 | +0.21(+0.26%) |
Feb 11, 2022 | 80.60 | 80.97 | 79.07 | 79.07 | 5,144 | -2.03(-2.50%) |
Feb 10, 2022 | 81.19 | 82.25 | 81.09 | 81.09 | 1,967 | -1.87(-2.25%) |
Feb 09, 2022 | 82.04 | 82.96 | 82.04 | 82.96 | 6,215 | +1.79(+2.20%) |
Feb 08, 2022 | 80.03 | 81.17 | 79.47 | 81.17 | 6,029 | +0.52(+0.65%) |
Feb 07, 2022 | 81.40 | 81.48 | 80.65 | 80.65 | 11,217 | +0.10(+0.12%) |
Feb 04, 2022 | 79.06 | 80.56 | 79.06 | 80.56 | 999 | +2.19(+2.79%) |
Feb 03, 2022 | 79.42 | 78.37 | 78.37 | 9,987 | -2.31(-2.86%) | |
Feb 02, 2022 | 81.11 | 81.11 | 80.29 | 80.68 | 5,638 | +0.29(+0.36%) |
Feb 01, 2022 | 80.19 | 80.46 | 79.86 | 80.39 | 13,474 | +0.55(+0.69%) |
Jan 31, 2022 | 77.77 | 79.83 | 79.83 | 5,284 | +3.38(+4.42%) | |
Jan 28, 2022 | 75.49 | 76.46 | 74.89 | 76.46 | 8,780 | +0.04(+0.05%) |
Jan 27, 2022 | 76.87 | 77.41 | 76.27 | 76.41 | 12,829 | -1.75(-2.24%) |
Jan 26, 2022 | 79.35 | 79.70 | 78.10 | 78.17 | 3,730 | -0.04(-0.06%) |
Jan 25, 2022 | 77.90 | 78.96 | 77.70 | 78.21 | 9,634 | -1.39(-1.74%) |
Jan 24, 2022 | 79.03 | 79.60 | 76.54 | 79.60 | 23,703 | -1.80(-2.21%) |
Jan 21, 2022 | 82.38 | 82.38 | 81.37 | 81.39 | 5,660 | -1.31(-1.59%) |
Jan 20, 2022 | 83.60 | 84.62 | 82.71 | 82.71 | 6,175 | +0.74(+0.91%) |
Jan 19, 2022 | 82.18 | 82.78 | 81.96 | 81.96 | 6,882 | +0.62(+0.76%) |
Jan 18, 2022 | 82.18 | 82.40 | 81.34 | 81.34 | 19,248 | -0.61(-0.75%) |
Jan 14, 2022 | 81.95 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 83.82 | 83.82 | 81.95 | 81.95 | 3,647 | -2.36(-2.80%) |
Jan 12, 2022 | 84.38 | 84.84 | 84.17 | 84.30 | 3,277 | +0.80(+0.96%) |
Jan 11, 2022 | 81.89 | 83.50 | 81.89 | 83.50 | 4,854 | +1.15(+1.40%) |
Jan 10, 2022 | 82.31 | 82.44 | 81.41 | 82.35 | 10,672 | -0.28(-0.34%) |
Jan 07, 2022 | 82.75 | 82.99 | 82.17 | 82.63 | 4,178 | +0.18(+0.22%) |
Jan 06, 2022 | 82.82 | 83.37 | 81.86 | 82.45 | 5,933 | -1.31(-1.56%) |
Jan 05, 2022 | 85.88 | 85.88 | 83.69 | 83.76 | 9,909 | -2.74(-3.17%) |
Jan 04, 2022 | 87.93 | 87.93 | 86.12 | 86.49 | 7,605 | -2.02(-2.28%) |