Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.34 | 82.85 | 78.09 | 78.57 | 424,858 | -3.62(-4.40%) |
Mar 30, 2022 | 83.59 | 84.62 | 81.52 | 82.19 | 430,016 | +0.25(+0.31%) |
Mar 29, 2022 | 79.98 | 81.97 | 78.83 | 81.94 | 338,059 | +0.52(+0.64%) |
Mar 28, 2022 | 82.98 | 83.35 | 79.75 | 81.42 | 639,789 | -2.59(-3.08%) |
Mar 25, 2022 | 78.18 | 84.22 | 78.18 | 84.01 | 932,150 | +5.28(+6.71%) |
Mar 24, 2022 | 78.24 | 79.36 | 77.31 | 78.73 | 574,947 | +1.03(+1.33%) |
Mar 23, 2022 | 76.46 | 78.48 | 76.46 | 77.70 | 757,324 | +1.38(+1.81%) |
Mar 22, 2022 | 75.67 | 77.50 | 75.67 | 76.32 | 550,416 | +0.19(+0.25%) |
Mar 21, 2022 | 76.04 | 77.30 | 74.76 | 76.13 | 537,311 | +0.74(+0.98%) |
Mar 18, 2022 | 74.18 | 75.85 | 73.00 | 75.39 | 860,627 | +1.18(+1.59%) |
Mar 17, 2022 | 70.58 | 74.44 | 70.00 | 74.21 | 444,094 | +5.40(+7.85%) |
Mar 16, 2022 | 69.20 | 70.31 | 68.18 | 68.81 | 516,410 | +0.28(+0.41%) |
Mar 15, 2022 | 64.81 | 69.21 | 64.15 | 68.53 | 541,398 | +1.12(+1.66%) |
Mar 14, 2022 | 69.78 | 69.78 | 66.32 | 67.41 | 705,196 | -3.86(-5.42%) |
Mar 11, 2022 | 72.77 | 72.77 | 70.00 | 71.27 | 483,385 | -2.06(-2.81%) |
Mar 10, 2022 | 74.56 | 76.12 | 73.05 | 73.33 | 470,047 | -1.20(-1.61%) |
Mar 09, 2022 | 72.62 | 74.67 | 71.09 | 74.53 | 734,612 | +0.03(+0.04%) |
Mar 08, 2022 | 76.00 | 77.39 | 71.56 | 74.50 | 858,785 | -1.58(-2.08%) |
Mar 07, 2022 | 79.08 | 80.16 | 73.96 | 76.08 | 789,350 | -1.09(-1.41%) |
Mar 04, 2022 | 75.24 | 77.28 | 75.24 | 77.17 | 527,843 | +2.27(+3.03%) |
Mar 03, 2022 | 74.97 | 76.27 | 73.81 | 74.90 | 533,476 | -0.79(-1.04%) |
Mar 02, 2022 | 75.49 | 76.51 | 74.02 | 75.69 | 879,934 | +2.18(+2.97%) |
Mar 01, 2022 | 73.35 | 75.24 | 71.77 | 73.51 | 912,703 | +0.85(+1.17%) |
Feb 28, 2022 | 70.20 | 72.86 | 70.04 | 72.66 | 689,976 | +1.89(+2.67%) |
Feb 25, 2022 | 69.44 | 71.19 | 68.75 | 70.77 | 486,744 | +2.77(+4.07%) |
Feb 24, 2022 | 66.61 | 69.66 | 63.60 | 68.00 | 1,009,308 | +0.64(+0.95%) |
Feb 23, 2022 | 66.97 | 69.76 | 66.54 | 67.36 | 403,672 | +0.71(+1.07%) |
Feb 22, 2022 | 69.51 | 69.51 | 65.25 | 66.65 | 642,932 | -0.75(-1.11%) |
Feb 18, 2022 | 67.40 | 0 | +0.84(+1.26%) | |||
Feb 17, 2022 | 67.77 | 69.84 | 66.15 | 66.56 | 319,720 | -1.32(-1.94%) |
Feb 16, 2022 | 68.79 | 71.44 | 67.21 | 67.88 | 371,680 | -0.89(-1.29%) |
Feb 15, 2022 | 65.10 | 69.04 | 64.45 | 68.77 | 453,267 | +2.03(+3.04%) |
Feb 14, 2022 | 66.79 | 68.63 | 66.35 | 66.74 | 548,459 | -2.07(-3.01%) |
Feb 11, 2022 | 67.30 | 68.90 | 66.67 | 68.81 | 633,216 | +1.96(+2.93%) |
Feb 10, 2022 | 65.87 | 70.49 | 65.87 | 66.85 | 423,969 | -0.04(-0.06%) |
Feb 09, 2022 | 67.28 | 68.17 | 64.20 | 66.89 | 689,317 | +0.59(+0.89%) |
Feb 08, 2022 | 70.10 | 71.46 | 64.33 | 66.30 | 1,017,121 | -4.83(-6.79%) |
Feb 07, 2022 | 73.19 | 74.13 | 70.79 | 71.13 | 470,654 | -2.87(-3.88%) |
Feb 04, 2022 | 74.81 | 76.62 | 73.65 | 74.00 | 542,768 | +0.43(+0.58%) |
Feb 03, 2022 | 74.57 | 75.95 | 73.57 | 302,896 | -2.00(-2.65%) | |
Feb 02, 2022 | 77.69 | 78.36 | 73.11 | 75.57 | 1,267,874 | -1.59(-2.06%) |
Feb 01, 2022 | 74.13 | 77.39 | 73.78 | 77.16 | 638,571 | +2.02(+2.69%) |
Jan 31, 2022 | 71.77 | 75.39 | 75.14 | 431,651 | +3.71(+5.19%) | |
Jan 28, 2022 | 73.26 | 73.26 | 68.18 | 71.43 | 732,251 | -0.44(-0.61%) |
Jan 27, 2022 | 74.17 | 75.29 | 69.71 | 71.87 | 506,713 | -0.13(-0.18%) |
Jan 26, 2022 | 74.46 | 75.99 | 70.51 | 72.00 | 671,899 | -0.71(-0.98%) |
Jan 25, 2022 | 69.49 | 73.77 | 66.89 | 72.71 | 963,336 | +2.21(+3.13%) |
Jan 24, 2022 | 68.43 | 71.36 | 66.12 | 70.50 | 1,232,476 | +0.07(+0.10%) |
Jan 21, 2022 | 70.87 | 73.02 | 68.92 | 70.43 | 739,529 | -1.94(-2.68%) |
Jan 20, 2022 | 74.74 | 76.75 | 72.01 | 72.37 | 377,900 | -2.61(-3.48%) |
Jan 19, 2022 | 74.22 | 75.84 | 72.27 | 74.98 | 599,611 | +1.67(+2.28%) |
Jan 18, 2022 | 77.61 | 78.60 | 73.15 | 73.31 | 593,730 | -3.62(-4.71%) |
Jan 14, 2022 | 76.93 | 0 | +0.33(+0.43%) | |||
Jan 13, 2022 | 77.90 | 79.15 | 76.20 | 76.60 | 311,724 | -1.17(-1.50%) |
Jan 12, 2022 | 81.01 | 82.00 | 77.72 | 77.77 | 246,922 | -2.12(-2.65%) |
Jan 11, 2022 | 77.00 | 80.95 | 74.93 | 79.89 | 362,192 | +4.38(+5.80%) |
Jan 10, 2022 | 77.02 | 77.02 | 73.46 | 75.51 | 341,049 | -2.16(-2.78%) |
Jan 07, 2022 | 79.27 | 80.53 | 76.65 | 77.67 | 297,408 | -2.43(-3.03%) |
Jan 06, 2022 | 80.42 | 82.24 | 79.71 | 80.10 | 392,521 | +1.75(+2.23%) |
Jan 05, 2022 | 87.67 | 88.02 | 77.98 | 78.35 | 564,556 | -7.43(-8.66%) |
Jan 04, 2022 | 81.14 | 86.12 | 81.14 | 85.78 | 564,457 | +4.96(+6.14%) |