Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.44 | 73.30 | 71.11 | 72.62 | 425,105 | +1.26(+1.77%) |
Mar 30, 2022 | 71.29 | 73.62 | 70.05 | 71.36 | 403,016 | -0.13(-0.18%) |
Mar 29, 2022 | 68.67 | 71.56 | 68.67 | 71.49 | 543,106 | +3.52(+5.18%) |
Mar 28, 2022 | 69.10 | 69.81 | 66.36 | 67.97 | 228,009 | -0.90(-1.31%) |
Mar 25, 2022 | 69.29 | 69.35 | 67.69 | 68.87 | 239,070 | -0.25(-0.36%) |
Mar 24, 2022 | 69.51 | 69.74 | 68.11 | 69.12 | 207,731 | +0.35(+0.51%) |
Mar 23, 2022 | 70.54 | 70.77 | 67.14 | 68.77 | 421,819 | -2.01(-2.84%) |
Mar 22, 2022 | 68.58 | 71.50 | 68.58 | 70.78 | 443,445 | +2.00(+2.91%) |
Mar 21, 2022 | 68.89 | 70.00 | 66.19 | 68.78 | 269,815 | -1.00(-1.43%) |
Mar 18, 2022 | 68.28 | 69.92 | 67.97 | 69.78 | 681,792 | +0.92(+1.34%) |
Mar 17, 2022 | 67.80 | 69.24 | 67.48 | 68.86 | 518,211 | +1.10(+1.62%) |
Mar 16, 2022 | 66.51 | 67.99 | 65.01 | 67.76 | 489,968 | +4.07(+6.39%) |
Mar 15, 2022 | 62.82 | 63.69 | 61.96 | 63.69 | 203,605 | +1.49(+2.40%) |
Mar 14, 2022 | 65.26 | 68.51 | 61.20 | 62.20 | 464,307 | -3.21(-4.91%) |
Mar 11, 2022 | 67.70 | 68.82 | 65.29 | 65.41 | 282,078 | -2.11(-3.12%) |
Mar 10, 2022 | 67.05 | 67.74 | 66.12 | 67.52 | 243,720 | -0.14(-0.21%) |
Mar 09, 2022 | 67.74 | 69.74 | 67.38 | 67.66 | 461,411 | +0.81(+1.21%) |
Mar 08, 2022 | 63.09 | 68.01 | 62.33 | 66.85 | 319,849 | +3.85(+6.11%) |
Mar 07, 2022 | 62.86 | 64.67 | 62.77 | 63.00 | 257,684 | +0.22(+0.35%) |
Mar 04, 2022 | 63.07 | 64.88 | 62.40 | 62.78 | 252,521 | -1.30(-2.03%) |
Mar 03, 2022 | 64.55 | 65.99 | 62.13 | 64.08 | 668,515 | -3.34(-4.95%) |
Mar 02, 2022 | 66.62 | 68.70 | 66.62 | 67.42 | 437,174 | +0.05(+0.07%) |
Mar 01, 2022 | 67.04 | 68.82 | 66.50 | 67.37 | 253,778 | +0.05(+0.07%) |
Feb 28, 2022 | 67.07 | 68.73 | 65.84 | 67.32 | 725,725 | -0.13(-0.19%) |
Feb 25, 2022 | 68.15 | 67.93 | 66.79 | 67.45 | 355,319 | -0.37(-0.55%) |
Feb 24, 2022 | 63.33 | 68.06 | 63.23 | 67.82 | 296,266 | +3.03(+4.68%) |
Feb 23, 2022 | 67.54 | 68.28 | 64.65 | 64.79 | 296,231 | -2.13(-3.18%) |
Feb 22, 2022 | 66.10 | 68.01 | 66.10 | 66.92 | 162,244 | +0.21(+0.31%) |
Feb 18, 2022 | 66.71 | 0 | -0.52(-0.77%) | |||
Feb 17, 2022 | 70.55 | 70.73 | 66.40 | 67.23 | 508,722 | -3.94(-5.54%) |
Feb 16, 2022 | 72.28 | 74.03 | 70.56 | 71.17 | 509,340 | -2.38(-3.24%) |
Feb 15, 2022 | 72.72 | 74.76 | 71.25 | 73.55 | 744,845 | +2.30(+3.23%) |
Feb 14, 2022 | 71.94 | 73.10 | 70.67 | 71.25 | 753,478 | -1.66(-2.28%) |
Feb 11, 2022 | 78.57 | 79.72 | 72.31 | 72.91 | 989,793 | +1.51(+2.11%) |
Feb 10, 2022 | 74.12 | 75.98 | 70.15 | 71.40 | 537,333 | -3.35(-4.48%) |
Feb 09, 2022 | 70.16 | 74.75 | 68.90 | 74.75 | 382,893 | +5.68(+8.22%) |
Feb 08, 2022 | 69.13 | 70.02 | 67.75 | 69.07 | 337,075 | -0.72(-1.03%) |
Feb 07, 2022 | 68.62 | 71.12 | 67.92 | 69.79 | 247,219 | +1.17(+1.71%) |
Feb 04, 2022 | 67.37 | 69.91 | 66.85 | 68.62 | 373,561 | +1.01(+1.49%) |
Feb 03, 2022 | 68.39 | 67.47 | 67.61 | 359,098 | -2.30(-3.29%) | |
Feb 02, 2022 | 71.95 | 73.00 | 69.44 | 69.91 | 315,252 | -2.13(-2.96%) |
Feb 01, 2022 | 70.16 | 72.04 | 68.89 | 72.04 | 407,603 | +2.11(+3.02%) |
Jan 31, 2022 | 66.30 | 70.14 | 69.93 | 514,832 | +3.93(+5.95%) | |
Jan 28, 2022 | 64.53 | 66.18 | 62.37 | 66.00 | 414,416 | +1.67(+2.60%) |
Jan 27, 2022 | 68.49 | 69.36 | 64.28 | 64.33 | 413,398 | -3.78(-5.55%) |
Jan 26, 2022 | 69.75 | 72.79 | 67.61 | 68.11 | 345,435 | -0.96(-1.39%) |
Jan 25, 2022 | 67.01 | 70.64 | 65.97 | 69.07 | 336,200 | +1.11(+1.63%) |
Jan 24, 2022 | 65.72 | 68.19 | 63.38 | 67.96 | 463,197 | +0.79(+1.18%) |
Jan 21, 2022 | 68.42 | 70.51 | 67.02 | 67.17 | 350,297 | -1.80(-2.61%) |
Jan 20, 2022 | 67.91 | 71.02 | 67.91 | 68.97 | 397,135 | +2.22(+3.33%) |
Jan 19, 2022 | 67.93 | 69.54 | 66.33 | 66.75 | 286,524 | -0.92(-1.36%) |
Jan 18, 2022 | 70.73 | 70.84 | 67.63 | 67.67 | 349,894 | -4.38(-6.08%) |
Jan 14, 2022 | 72.05 | 0 | +2.16(+3.09%) | |||
Jan 13, 2022 | 71.55 | 71.88 | 69.34 | 69.89 | 434,568 | -1.32(-1.85%) |
Jan 12, 2022 | 72.63 | 73.82 | 69.83 | 71.21 | 354,316 | -1.55(-2.13%) |
Jan 11, 2022 | 73.34 | 74.08 | 71.22 | 72.76 | 362,064 | -0.34(-0.47%) |
Jan 10, 2022 | 71.86 | 73.32 | 69.09 | 73.10 | 781,414 | -0.69(-0.94%) |
Jan 07, 2022 | 79.85 | 79.85 | 73.66 | 73.79 | 636,838 | -5.60(-7.05%) |
Jan 06, 2022 | 82.69 | 84.40 | 79.37 | 79.39 | 397,641 | -4.17(-4.99%) |
Jan 05, 2022 | 83.92 | 88.12 | 82.73 | 83.56 | 689,515 | +0.37(+0.44%) |
Jan 04, 2022 | 84.09 | 84.88 | 80.24 | 83.19 | 310,003 | -1.21(-1.43%) |