Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.56 | 76.67 | 75.60 | 75.67 | 9,697 | -0.86(-1.12%) |
Mar 30, 2022 | 77.00 | 77.51 | 76.30 | 76.53 | 373,637 | -0.93(-1.20%) |
Mar 29, 2022 | 76.79 | 77.57 | 76.48 | 77.46 | 36,875 | +1.62(+2.14%) |
Mar 28, 2022 | 74.90 | 75.84 | 74.49 | 75.84 | 24,530 | +1.05(+1.40%) |
Mar 25, 2022 | 75.22 | 75.22 | 73.86 | 74.79 | 41,698 | -0.27(-0.36%) |
Mar 24, 2022 | 73.94 | 75.09 | 73.54 | 75.07 | 44,542 | +1.28(+1.74%) |
Mar 23, 2022 | 74.56 | 75.01 | 73.75 | 73.78 | 296,301 | -1.29(-1.72%) |
Mar 22, 2022 | 73.95 | 75.23 | 73.88 | 75.08 | 34,902 | +1.46(+1.98%) |
Mar 21, 2022 | 73.83 | 74.29 | 72.80 | 73.61 | 124,763 | -0.72(-0.97%) |
Mar 18, 2022 | 72.51 | 74.39 | 72.41 | 74.34 | 474,086 | +1.50(+2.07%) |
Mar 17, 2022 | 71.67 | 72.88 | 71.38 | 72.83 | 34,855 | +0.79(+1.10%) |
Mar 16, 2022 | 70.11 | 72.10 | 69.95 | 72.04 | 203,378 | +3.04(+4.40%) |
Mar 15, 2022 | 67.66 | 69.14 | 67.50 | 69.00 | 158,585 | +1.71(+2.54%) |
Mar 14, 2022 | 68.40 | 68.84 | 67.12 | 67.29 | 143,721 | -1.21(-1.77%) |
Mar 11, 2022 | 70.83 | 70.83 | 68.43 | 68.51 | 744,469 | -1.55(-2.22%) |
Mar 10, 2022 | 69.94 | 70.25 | 69.25 | 70.06 | 31,827 | -0.98(-1.38%) |
Mar 09, 2022 | 70.43 | 71.32 | 70.28 | 71.04 | 53,123 | +2.14(+3.11%) |
Mar 08, 2022 | 68.99 | 70.67 | 68.30 | 68.90 | 69,893 | -0.36(-0.52%) |
Mar 07, 2022 | 71.71 | 71.72 | 69.15 | 69.26 | 72,618 | -2.41(-3.37%) |
Mar 04, 2022 | 72.29 | 72.39 | 71.20 | 71.67 | 396,152 | -0.98(-1.34%) |
Mar 03, 2022 | 74.30 | 74.30 | 72.35 | 72.65 | 160,998 | -1.06(-1.43%) |
Mar 02, 2022 | 72.82 | 73.94 | 72.60 | 73.70 | 40,652 | +1.08(+1.49%) |
Mar 01, 2022 | 73.31 | 73.87 | 72.17 | 72.62 | 232,836 | -0.94(-1.28%) |
Feb 28, 2022 | 72.84 | 73.97 | 72.52 | 73.56 | 63,130 | +0.07(+0.09%) |
Feb 25, 2022 | 72.51 | 73.54 | 72.59 | 73.49 | 84,613 | +1.20(+1.66%) |
Feb 24, 2022 | 68.39 | 72.40 | 68.17 | 72.29 | 136,253 | +2.03(+2.89%) |
Feb 23, 2022 | 72.62 | 72.62 | 70.18 | 70.25 | 166,030 | -1.59(-2.22%) |
Feb 22, 2022 | 71.92 | 72.86 | 71.20 | 71.85 | 3,629,707 | -0.46(-0.64%) |
Feb 18, 2022 | 72.31 | 0 | -0.90(-1.23%) | |||
Feb 17, 2022 | 74.94 | 74.94 | 73.18 | 73.20 | 31,316 | -2.16(-2.86%) |
Feb 16, 2022 | 75.17 | 75.56 | 74.42 | 75.36 | 46,637 | -0.12(-0.16%) |
Feb 15, 2022 | 74.77 | 75.53 | 74.65 | 75.48 | 35,562 | +1.89(+2.56%) |
Feb 14, 2022 | 74.01 | 74.31 | 73.02 | 73.60 | 303,304 | -0.21(-0.28%) |
Feb 11, 2022 | 76.14 | 76.21 | 73.55 | 73.80 | 69,028 | -2.09(-2.75%) |
Feb 10, 2022 | 75.99 | 77.63 | 75.50 | 75.89 | 88,453 | -1.55(-2.01%) |
Feb 09, 2022 | 76.43 | 77.51 | 76.42 | 77.44 | 58,138 | +1.77(+2.34%) |
Feb 08, 2022 | 74.40 | 75.81 | 74.40 | 75.68 | 27,338 | +1.04(+1.39%) |
Feb 07, 2022 | 75.19 | 75.58 | 74.52 | 74.64 | 23,974 | -0.34(-0.46%) |
Feb 04, 2022 | 74.22 | 75.48 | 73.83 | 74.98 | 19,180 | +0.52(+0.70%) |
Feb 03, 2022 | 75.53 | 74.32 | 74.47 | 54,865 | -2.12(-2.77%) | |
Feb 02, 2022 | 76.68 | 76.70 | 75.83 | 76.58 | 37,216 | +0.13(+0.17%) |
Feb 01, 2022 | 76.10 | 76.46 | 75.10 | 76.46 | 94,950 | +0.62(+0.81%) |
Jan 31, 2022 | 73.43 | 75.87 | 75.84 | 79,502 | +2.57(+3.51%) | |
Jan 28, 2022 | 71.31 | 73.34 | 70.40 | 73.27 | 200,599 | +1.84(+2.58%) |
Jan 27, 2022 | 73.36 | 73.45 | 71.21 | 71.43 | 64,803 | -0.89(-1.23%) |
Jan 26, 2022 | 73.97 | 74.77 | 71.74 | 72.32 | 219,199 | -0.68(-0.94%) |
Jan 25, 2022 | 73.56 | 74.04 | 72.51 | 73.00 | 55,953 | -2.03(-2.71%) |
Jan 24, 2022 | 73.49 | 75.07 | 71.24 | 75.03 | 164,657 | +0.66(+0.89%) |
Jan 21, 2022 | 75.68 | 76.33 | 74.26 | 74.37 | 164,880 | -1.66(-2.18%) |
Jan 20, 2022 | 77.71 | 78.62 | 75.93 | 76.03 | 70,980 | -0.90(-1.17%) |
Jan 19, 2022 | 77.78 | 78.16 | 76.85 | 76.93 | 81,377 | -0.42(-0.54%) |
Jan 18, 2022 | 78.22 | 78.57 | 77.21 | 77.35 | 78,572 | -1.88(-2.37%) |
Jan 14, 2022 | 79.22 | 0 | +0.24(+0.31%) | |||
Jan 13, 2022 | 81.07 | 81.07 | 78.83 | 78.98 | 63,373 | -1.75(-2.17%) |
Jan 12, 2022 | 81.09 | 81.31 | 80.25 | 80.73 | 21,415 | -0.05(-0.06%) |
Jan 11, 2022 | 79.24 | 80.79 | 78.98 | 80.78 | 29,976 | +1.50(+1.90%) |
Jan 10, 2022 | 78.66 | 79.32 | 77.35 | 79.27 | 93,088 | -0.12(-0.15%) |
Jan 07, 2022 | 80.16 | 80.33 | 79.15 | 79.39 | 42,674 | -0.86(-1.07%) |
Jan 06, 2022 | 79.86 | 80.92 | 79.25 | 80.25 | 31,695 | +0.33(+0.42%) |
Jan 05, 2022 | 81.65 | 82.17 | 79.82 | 79.92 | 72,719 | -2.29(-2.79%) |
Jan 04, 2022 | 83.22 | 83.22 | 81.45 | 82.21 | 140,904 | -1.01(-1.21%) |