Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 87.18 | 90.75 | 85.99 | 89.82 | 147,812 | +0.84(+0.94%) |
Mar 30, 2022 | 87.39 | 89.53 | 87.39 | 88.98 | 205,389 | +2.41(+2.78%) |
Mar 29, 2022 | 87.15 | 88.40 | 85.20 | 86.57 | 163,275 | -0.90(-1.03%) |
Mar 28, 2022 | 87.55 | 89.66 | 86.13 | 87.47 | 277,588 | +0.39(+0.45%) |
Mar 25, 2022 | 82.75 | 87.50 | 82.75 | 87.08 | 190,741 | +3.38(+4.04%) |
Mar 24, 2022 | 80.08 | 84.29 | 79.88 | 83.70 | 182,870 | +3.85(+4.82%) |
Mar 23, 2022 | 80.17 | 81.36 | 79.51 | 79.85 | 106,456 | +0.58(+0.73%) |
Mar 22, 2022 | 77.65 | 80.53 | 77.65 | 79.27 | 118,144 | +1.37(+1.76%) |
Mar 21, 2022 | 77.58 | 79.09 | 77.39 | 77.90 | 134,973 | +1.42(+1.86%) |
Mar 18, 2022 | 76.99 | 78.36 | 76.35 | 76.48 | 110,548 | -0.52(-0.68%) |
Mar 17, 2022 | 73.50 | 77.65 | 73.50 | 77.00 | 162,428 | +4.50(+6.21%) |
Mar 16, 2022 | 72.61 | 77.15 | 72.21 | 72.50 | 165,376 | +0.55(+0.76%) |
Mar 15, 2022 | 72.54 | 74.25 | 71.41 | 71.95 | 181,069 | -2.07(-2.80%) |
Mar 14, 2022 | 75.60 | 76.48 | 73.84 | 74.02 | 113,477 | -2.77(-3.61%) |
Mar 11, 2022 | 76.58 | 77.85 | 76.49 | 76.79 | 80,757 | +0.07(+0.09%) |
Mar 10, 2022 | 77.70 | 77.70 | 76.12 | 76.72 | 114,137 | -0.28(-0.36%) |
Mar 09, 2022 | 75.61 | 78.42 | 74.96 | 77.00 | 88,385 | -0.73(-0.94%) |
Mar 08, 2022 | 80.05 | 80.15 | 75.91 | 77.73 | 108,232 | -1.18(-1.50%) |
Mar 07, 2022 | 77.00 | 81.20 | 76.13 | 78.91 | 108,723 | +2.96(+3.90%) |
Mar 04, 2022 | 71.91 | 76.43 | 71.91 | 75.95 | 81,922 | +3.69(+5.11%) |
Mar 03, 2022 | 73.79 | 74.78 | 71.09 | 72.26 | 43,113 | -2.30(-3.08%) |
Mar 02, 2022 | 75.49 | 77.21 | 73.61 | 74.56 | 78,384 | +0.73(+0.99%) |
Mar 01, 2022 | 69.75 | 75.50 | 69.75 | 73.83 | 119,319 | +4.85(+7.03%) |
Feb 28, 2022 | 67.00 | 69.80 | 66.97 | 68.98 | 95,175 | +2.88(+4.36%) |
Feb 25, 2022 | 66.07 | 66.23 | 64.61 | 66.10 | 68,003 | +0.52(+0.79%) |
Feb 24, 2022 | 64.99 | 67.40 | 63.23 | 65.58 | 119,652 | +1.51(+2.36%) |
Feb 23, 2022 | 62.87 | 64.44 | 62.37 | 64.07 | 40,129 | +1.39(+2.22%) |
Feb 22, 2022 | 62.25 | 63.19 | 60.46 | 62.68 | 61,303 | +1.32(+2.15%) |
Feb 18, 2022 | 61.36 | 0 | -0.63(-1.02%) | |||
Feb 17, 2022 | 63.39 | 64.64 | 61.75 | 61.99 | 127,051 | -1.71(-2.68%) |
Feb 16, 2022 | 64.92 | 65.48 | 63.57 | 63.70 | 49,231 | -0.92(-1.42%) |
Feb 15, 2022 | 62.37 | 64.81 | 61.73 | 64.62 | 38,320 | +1.65(+2.62%) |
Feb 14, 2022 | 63.74 | 63.92 | 61.41 | 62.97 | 70,409 | -1.03(-1.61%) |
Feb 11, 2022 | 64.11 | 66.20 | 63.77 | 64.00 | 99,137 | +0.12(+0.19%) |
Feb 10, 2022 | 64.47 | 66.81 | 63.35 | 63.88 | 62,845 | -1.57(-2.40%) |
Feb 09, 2022 | 65.10 | 65.68 | 64.26 | 65.45 | 18,988 | +0.75(+1.16%) |
Feb 08, 2022 | 66.55 | 66.55 | 64.31 | 64.70 | 42,802 | -2.04(-3.06%) |
Feb 07, 2022 | 66.35 | 67.10 | 65.29 | 66.74 | 28,055 | -0.21(-0.31%) |
Feb 04, 2022 | 67.66 | 68.00 | 66.35 | 66.95 | 44,598 | -0.01(-0.01%) |
Feb 03, 2022 | 68.06 | 66.37 | 66.96 | 47,020 | -1.83(-2.66%) | |
Feb 02, 2022 | 69.96 | 69.96 | 67.29 | 68.79 | 32,183 | +0.42(+0.61%) |
Feb 01, 2022 | 65.45 | 68.92 | 65.15 | 68.37 | 218,771 | +2.92(+4.46%) |
Jan 31, 2022 | 64.55 | 65.45 | 87,420 | +1.01(+1.57%) | ||
Jan 28, 2022 | 63.61 | 65.75 | 62.28 | 64.44 | 64,970 | +0.53(+0.83%) |
Jan 27, 2022 | 64.78 | 65.31 | 62.73 | 63.91 | 70,356 | +0.22(+0.35%) |
Jan 26, 2022 | 65.06 | 67.53 | 63.52 | 63.69 | 79,549 | -1.42(-2.18%) |
Jan 25, 2022 | 63.94 | 66.22 | 62.06 | 65.11 | 177,125 | +0.15(+0.23%) |
Jan 24, 2022 | 65.03 | 66.13 | 62.73 | 64.96 | 182,205 | -1.61(-2.42%) |
Jan 21, 2022 | 68.72 | 70.12 | 66.18 | 66.57 | 65,447 | -3.13(-4.49%) |
Jan 20, 2022 | 73.82 | 74.88 | 69.69 | 69.70 | 56,867 | -4.51(-6.08%) |
Jan 19, 2022 | 74.51 | 75.67 | 73.68 | 74.21 | 71,604 | -0.30(-0.40%) |
Jan 18, 2022 | 77.22 | 77.22 | 74.00 | 74.51 | 44,114 | -2.24(-2.92%) |
Jan 14, 2022 | 76.75 | 0 | +1.32(+1.75%) | |||
Jan 13, 2022 | 77.02 | 77.65 | 75.24 | 75.43 | 54,447 | -1.67(-2.17%) |
Jan 12, 2022 | 77.37 | 78.49 | 76.79 | 77.10 | 61,934 | -0.38(-0.49%) |
Jan 11, 2022 | 75.76 | 78.20 | 75.34 | 77.48 | 55,845 | +1.48(+1.95%) |
Jan 10, 2022 | 75.45 | 76.55 | 75.06 | 76.00 | 60,428 | -0.29(-0.38%) |
Jan 07, 2022 | 76.71 | 77.09 | 75.70 | 76.29 | 31,153 | -0.89(-1.15%) |
Jan 06, 2022 | 77.05 | 79.01 | 75.89 | 77.18 | 49,537 | +1.17(+1.54%) |
Jan 05, 2022 | 78.79 | 79.35 | 75.54 | 76.01 | 76,005 | -2.65(-3.37%) |
Jan 04, 2022 | 75.95 | 78.69 | 75.95 | 78.66 | 108,812 | +3.08(+4.08%) |