Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.89 | 78.98 | 75.38 | 75.53 | 436,526 | -1.92(-2.48%) |
Mar 30, 2022 | 81.09 | 81.10 | 77.35 | 77.45 | 494,955 | -3.70(-4.56%) |
Mar 29, 2022 | 80.91 | 81.71 | 78.89 | 81.15 | 523,504 | +2.58(+3.28%) |
Mar 28, 2022 | 78.76 | 79.85 | 75.85 | 78.57 | 588,629 | +0.06(+0.08%) |
Mar 25, 2022 | 82.53 | 82.54 | 76.62 | 78.51 | 674,863 | -4.02(-4.87%) |
Mar 24, 2022 | 79.72 | 83.73 | 79.12 | 82.53 | 533,852 | +3.97(+5.05%) |
Mar 23, 2022 | 80.53 | 82.89 | 78.38 | 78.56 | 540,270 | -2.74(-3.37%) |
Mar 22, 2022 | 79.18 | 82.71 | 78.90 | 81.30 | 480,842 | +2.77(+3.53%) |
Mar 21, 2022 | 80.53 | 80.84 | 76.70 | 78.53 | 700,202 | -2.00(-2.48%) |
Mar 18, 2022 | 74.74 | 81.31 | 74.54 | 80.53 | 1,319,939 | +5.17(+6.86%) |
Mar 17, 2022 | 70.88 | 75.73 | 70.03 | 75.36 | 652,879 | +3.55(+4.94%) |
Mar 16, 2022 | 65.68 | 71.98 | 65.68 | 71.81 | 724,163 | +7.38(+11.45%) |
Mar 15, 2022 | 59.64 | 64.57 | 59.55 | 64.43 | 529,177 | +5.26(+8.89%) |
Mar 14, 2022 | 63.38 | 63.46 | 59.01 | 59.17 | 527,907 | -4.21(-6.64%) |
Mar 11, 2022 | 66.00 | 67.41 | 63.36 | 63.38 | 275,425 | -1.49(-2.30%) |
Mar 10, 2022 | 64.00 | 65.14 | 63.01 | 64.87 | 255,491 | -0.86(-1.31%) |
Mar 09, 2022 | 64.55 | 66.71 | 64.46 | 65.73 | 552,438 | +3.62(+5.83%) |
Mar 08, 2022 | 59.17 | 64.68 | 58.84 | 62.11 | 611,086 | +3.27(+5.56%) |
Mar 07, 2022 | 61.66 | 63.04 | 58.58 | 58.84 | 546,684 | -2.79(-4.53%) |
Mar 04, 2022 | 67.75 | 68.59 | 60.31 | 61.63 | 859,248 | -7.51(-10.86%) |
Mar 03, 2022 | 72.33 | 72.83 | 68.44 | 69.14 | 448,953 | -2.45(-3.42%) |
Mar 02, 2022 | 67.75 | 71.75 | 67.42 | 71.59 | 541,150 | +4.88(+7.32%) |
Mar 01, 2022 | 70.52 | 71.15 | 65.88 | 66.71 | 514,374 | -2.51(-3.63%) |
Feb 28, 2022 | 69.17 | 71.69 | 67.70 | 69.22 | 500,629 | -0.22(-0.32%) |
Feb 25, 2022 | 67.77 | 69.47 | 67.40 | 69.44 | 324,540 | +1.69(+2.49%) |
Feb 24, 2022 | 60.00 | 67.87 | 59.02 | 67.75 | 503,409 | +3.91(+6.12%) |
Feb 23, 2022 | 67.14 | 68.26 | 63.60 | 63.84 | 363,366 | -1.57(-2.40%) |
Feb 22, 2022 | 66.13 | 68.27 | 64.39 | 65.41 | 346,596 | -2.14(-3.17%) |
Feb 18, 2022 | 67.55 | 0 | -1.24(-1.80%) | |||
Feb 17, 2022 | 70.16 | 70.98 | 68.33 | 68.79 | 279,557 | -2.69(-3.76%) |
Feb 16, 2022 | 70.45 | 72.05 | 68.56 | 71.48 | 398,907 | +1.08(+1.53%) |
Feb 15, 2022 | 67.60 | 70.82 | 67.60 | 70.40 | 412,946 | +4.41(+6.68%) |
Feb 14, 2022 | 64.98 | 67.75 | 64.89 | 65.99 | 447,743 | +1.24(+1.92%) |
Feb 11, 2022 | 71.30 | 71.96 | 64.05 | 64.75 | 709,474 | -6.50(-9.12%) |
Feb 10, 2022 | 70.00 | 75.00 | 68.88 | 71.25 | 952,451 | -0.43(-0.60%) |
Feb 09, 2022 | 68.59 | 71.77 | 68.25 | 71.68 | 709,729 | +4.40(+6.54%) |
Feb 08, 2022 | 65.50 | 68.59 | 63.52 | 67.28 | 1,089,421 | +4.04(+6.39%) |
Feb 07, 2022 | 63.28 | 64.90 | 62.89 | 63.24 | 466,698 | +0.35(+0.56%) |
Feb 04, 2022 | 61.35 | 63.75 | 60.33 | 62.89 | 291,556 | +1.75(+2.86%) |
Feb 03, 2022 | 61.89 | 60.74 | 61.14 | 319,023 | -2.44(-3.84%) | |
Feb 02, 2022 | 64.14 | 65.19 | 62.22 | 63.58 | 301,250 | +0.31(+0.49%) |
Feb 01, 2022 | 63.12 | 63.82 | 60.86 | 63.27 | 278,766 | +0.66(+1.05%) |
Jan 31, 2022 | 59.50 | 62.65 | 62.61 | 479,883 | +3.52(+5.96%) | |
Jan 28, 2022 | 56.23 | 59.12 | 54.20 | 59.09 | 517,723 | +1.79(+3.12%) |
Jan 27, 2022 | 62.26 | 62.26 | 56.40 | 57.30 | 466,970 | -4.34(-7.04%) |
Jan 26, 2022 | 62.54 | 64.56 | 60.25 | 61.64 | 464,276 | +2.23(+3.75%) |
Jan 25, 2022 | 59.62 | 60.85 | 58.01 | 59.41 | 342,331 | -2.31(-3.74%) |
Jan 24, 2022 | 58.87 | 61.88 | 55.85 | 61.72 | 632,197 | +1.73(+2.88%) |
Jan 21, 2022 | 60.11 | 63.32 | 59.30 | 59.99 | 474,515 | -0.95(-1.56%) |
Jan 20, 2022 | 63.91 | 65.29 | 60.76 | 60.94 | 314,475 | -1.90(-3.02%) |
Jan 19, 2022 | 66.78 | 67.83 | 62.55 | 62.84 | 477,724 | -3.05(-4.63%) |
Jan 18, 2022 | 69.94 | 70.63 | 65.63 | 65.89 | 425,374 | -5.50(-7.70%) |
Jan 14, 2022 | 71.39 | 0 | +3.99(+5.92%) | |||
Jan 13, 2022 | 72.00 | 73.00 | 67.11 | 67.40 | 431,218 | -2.81(-4.00%) |
Jan 12, 2022 | 69.47 | 71.03 | 68.42 | 70.21 | 352,332 | +1.67(+2.44%) |
Jan 11, 2022 | 67.15 | 68.90 | 65.67 | 68.54 | 338,743 | +1.41(+2.10%) |
Jan 10, 2022 | 68.03 | 68.36 | 63.90 | 67.13 | 584,736 | -1.54(-2.24%) |
Jan 07, 2022 | 72.20 | 72.91 | 67.45 | 68.67 | 402,620 | -3.50(-4.85%) |
Jan 06, 2022 | 70.30 | 73.33 | 68.79 | 72.17 | 454,723 | +1.98(+2.82%) |
Jan 05, 2022 | 74.90 | 75.04 | 70.03 | 70.19 | 458,357 | -4.79(-6.39%) |
Jan 04, 2022 | 76.90 | 77.60 | 72.76 | 74.98 | 789,140 | -1.44(-1.89%) |