Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.77 | 74.51 | 73.62 | 73.64 | 763,948 | -0.29(-0.39%) |
Mar 30, 2022 | 74.97 | 75.16 | 73.60 | 73.92 | 12,308 | -0.99(-1.33%) |
Mar 29, 2022 | 74.23 | 75.12 | 74.22 | 74.92 | 30,854 | +1.41(+1.92%) |
Mar 28, 2022 | 73.13 | 73.51 | 72.88 | 73.51 | 5,769 | +1.22(+1.69%) |
Mar 25, 2022 | 72.42 | 72.42 | 71.83 | 72.29 | 8,386 | -0.07(-0.09%) |
Mar 24, 2022 | 71.52 | 72.35 | 71.12 | 72.35 | 193,856 | +1.40(+1.98%) |
Mar 23, 2022 | 72.01 | 72.01 | 70.95 | 70.95 | 3,390 | -1.76(-2.42%) |
Mar 22, 2022 | 72.52 | 73.10 | 72.40 | 72.71 | 24,960 | +0.59(+0.82%) |
Mar 21, 2022 | 72.33 | 72.91 | 71.47 | 72.12 | 20,567 | -0.45(-0.62%) |
Mar 18, 2022 | 70.76 | 72.61 | 70.76 | 72.56 | 10,932 | +1.34(+1.88%) |
Mar 17, 2022 | 69.71 | 71.31 | 69.71 | 71.23 | 12,751 | +1.21(+1.73%) |
Mar 16, 2022 | 68.80 | 70.03 | 68.80 | 70.02 | 10,490 | +2.06(+3.03%) |
Mar 15, 2022 | 66.49 | 67.98 | 66.49 | 67.96 | 43,633 | +1.96(+2.97%) |
Mar 14, 2022 | 68.45 | 68.46 | 65.85 | 66.00 | 21,463 | -1.95(-2.87%) |
Mar 11, 2022 | 69.57 | 70.02 | 67.95 | 67.95 | 31,922 | -1.27(-1.84%) |
Mar 10, 2022 | 68.84 | 68.42 | 69.22 | 126,725 | -0.61(-0.87%) | |
Mar 09, 2022 | 69.03 | 70.23 | 69.03 | 69.83 | 11,500 | +2.14(+3.16%) |
Mar 08, 2022 | 68.08 | 68.93 | 67.41 | 67.69 | 43,702 | -0.50(-0.73%) |
Mar 07, 2022 | 69.19 | 69.43 | 68.13 | 68.19 | 42,563 | -2.08(-2.96%) |
Mar 04, 2022 | 71.39 | 71.39 | 69.65 | 70.27 | 47,926 | -1.94(-2.68%) |
Mar 03, 2022 | 73.37 | 73.47 | 71.80 | 72.21 | 823,037 | -0.77(-1.05%) |
Mar 02, 2022 | 70.91 | 73.18 | 70.91 | 72.97 | 11,902 | +2.58(+3.67%) |
Mar 01, 2022 | 72.01 | 72.01 | 70.39 | 70.39 | 4,875 | -1.93(-2.67%) |
Feb 28, 2022 | 71.66 | 72.32 | 71.56 | 72.31 | 5,849 | -0.37(-0.51%) |
Feb 25, 2022 | 71.49 | 72.68 | 71.47 | 72.68 | 4,945 | +1.33(+1.87%) |
Feb 24, 2022 | 67.27 | 71.41 | 67.04 | 71.35 | 17,207 | +1.68(+2.41%) |
Feb 23, 2022 | 71.28 | 71.48 | 69.67 | 69.67 | 9,203 | -1.76(-2.46%) |
Feb 22, 2022 | 72.27 | 72.66 | 71.17 | 71.43 | 59,778 | -1.44(-1.98%) |
Feb 18, 2022 | 72.87 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.58 | 73.58 | 72.70 | 72.81 | 8,385 | -0.94(-1.28%) |
Feb 16, 2022 | 72.82 | 73.91 | 72.59 | 73.76 | 10,532 | +0.47(+0.64%) |
Feb 15, 2022 | 71.28 | 73.30 | 71.28 | 73.29 | 7,544 | +3.17(+4.52%) |
Feb 14, 2022 | 69.95 | 70.74 | 69.73 | 70.12 | 30,922 | -0.23(-0.33%) |
Feb 11, 2022 | 71.56 | 71.65 | 70.11 | 70.35 | 2,217 | -1.71(-2.37%) |
Feb 10, 2022 | 72.19 | 73.83 | 71.71 | 72.06 | 44,508 | -1.48(-2.01%) |
Feb 09, 2022 | 73.02 | 73.54 | 73.02 | 73.54 | 5,238 | +1.16(+1.61%) |
Feb 08, 2022 | 71.38 | 72.60 | 71.38 | 72.37 | 9,973 | +0.99(+1.39%) |
Feb 07, 2022 | 71.82 | 72.09 | 71.38 | 71.38 | 4,689 | +0.12(+0.17%) |
Feb 04, 2022 | 70.66 | 72.06 | 70.66 | 71.26 | 6,041 | +0.30(+0.42%) |
Feb 03, 2022 | 71.35 | 70.96 | 70.96 | 20,488 | -1.94(-2.66%) | |
Feb 02, 2022 | 72.97 | 73.10 | 72.59 | 72.90 | 3,332 | +0.04(+0.05%) |
Feb 01, 2022 | 73.26 | 73.26 | 72.04 | 72.86 | 10,154 | -0.40(-0.54%) |
Jan 31, 2022 | 71.28 | 73.26 | 73.26 | 24,230 | +2.28(+3.21%) | |
Jan 28, 2022 | 69.47 | 70.98 | 68.91 | 70.98 | 3,873 | +1.58(+2.28%) |
Jan 27, 2022 | 71.08 | 71.54 | 69.03 | 69.40 | 67,040 | -1.06(-1.51%) |
Jan 26, 2022 | 71.42 | 72.36 | 70.10 | 70.47 | 7,225 | -0.85(-1.20%) |
Jan 25, 2022 | 71.71 | 72.18 | 70.54 | 71.32 | 7,152 | -1.59(-2.18%) |
Jan 24, 2022 | 70.83 | 72.97 | 69.37 | 72.91 | 35,317 | +1.16(+1.62%) |
Jan 21, 2022 | 73.15 | 73.85 | 71.67 | 71.75 | 38,032 | -1.85(-2.51%) |
Jan 20, 2022 | 75.18 | 75.91 | 73.58 | 73.60 | 16,438 | -1.13(-1.52%) |
Jan 19, 2022 | 75.95 | 76.61 | 74.65 | 74.73 | 16,294 | -1.46(-1.92%) |
Jan 18, 2022 | 77.63 | 77.64 | 76.14 | 76.19 | 18,013 | -2.36(-3.00%) |
Jan 14, 2022 | 78.55 | 0 | -0.41(-0.52%) | |||
Jan 13, 2022 | 80.20 | 80.29 | 78.80 | 78.95 | 42,831 | -0.81(-1.01%) |
Jan 12, 2022 | 81.15 | 81.32 | 79.73 | 79.76 | 25,236 | -0.66(-0.82%) |
Jan 11, 2022 | 79.31 | 80.51 | 79.02 | 80.42 | 11,463 | +0.80(+1.00%) |
Jan 10, 2022 | 78.69 | 79.72 | 78.12 | 79.62 | 9,015 | +0.51(+0.64%) |
Jan 07, 2022 | 80.49 | 80.68 | 78.97 | 79.11 | 48,685 | -1.52(-1.89%) |
Jan 06, 2022 | 80.95 | 81.71 | 80.33 | 80.63 | 34,787 | -0.32(-0.39%) |
Jan 05, 2022 | 82.53 | 83.16 | 80.95 | 80.95 | 28,758 | -2.15(-2.59%) |
Jan 04, 2022 | 83.97 | 84.16 | 82.80 | 83.10 | 15,296 | -0.85(-1.01%) |