Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.37 | 75.96 | 74.00 | 74.23 | 47,276 | -1.36(-1.80%) |
Mar 30, 2022 | 77.08 | 77.32 | 75.36 | 75.59 | 66,228 | -1.36(-1.77%) |
Mar 29, 2022 | 76.89 | 77.50 | 76.01 | 76.95 | 73,214 | +0.82(+1.08%) |
Mar 28, 2022 | 77.06 | 77.32 | 75.91 | 76.13 | 43,190 | -0.76(-0.99%) |
Mar 25, 2022 | 77.49 | 77.49 | 76.08 | 76.89 | 72,043 | -0.26(-0.34%) |
Mar 24, 2022 | 75.85 | 77.20 | 75.66 | 77.15 | 53,804 | +1.34(+1.77%) |
Mar 23, 2022 | 76.32 | 76.93 | 75.50 | 75.81 | 129,551 | -1.19(-1.55%) |
Mar 22, 2022 | 76.02 | 77.49 | 76.02 | 77.00 | 61,108 | +0.64(+0.84%) |
Mar 21, 2022 | 76.06 | 77.18 | 74.94 | 76.36 | 57,674 | +0.71(+0.94%) |
Mar 18, 2022 | 76.00 | 76.26 | 74.81 | 75.65 | 169,569 | +0.09(+0.12%) |
Mar 17, 2022 | 74.27 | 75.67 | 73.66 | 75.56 | 58,502 | +0.96(+1.29%) |
Mar 16, 2022 | 72.57 | 74.75 | 72.15 | 74.60 | 115,942 | +2.91(+4.06%) |
Mar 15, 2022 | 72.97 | 73.50 | 71.05 | 71.69 | 74,651 | -0.42(-0.58%) |
Mar 14, 2022 | 71.91 | 72.50 | 71.38 | 72.11 | 88,174 | +0.84(+1.18%) |
Mar 11, 2022 | 71.46 | 72.57 | 71.08 | 71.27 | 57,307 | +0.44(+0.62%) |
Mar 10, 2022 | 69.78 | 71.59 | 69.40 | 70.83 | 42,175 | +0.52(+0.74%) |
Mar 09, 2022 | 69.10 | 72.02 | 69.10 | 70.31 | 109,783 | +2.51(+3.70%) |
Mar 08, 2022 | 73.41 | 73.41 | 65.00 | 67.80 | 298,621 | -5.24(-7.17%) |
Mar 07, 2022 | 75.50 | 76.00 | 72.69 | 73.04 | 55,416 | -2.38(-3.16%) |
Mar 04, 2022 | 75.04 | 75.71 | 74.55 | 75.42 | 53,394 | -0.56(-0.74%) |
Mar 03, 2022 | 76.30 | 76.90 | 75.42 | 75.98 | 29,706 | -0.01(-0.01%) |
Mar 02, 2022 | 73.93 | 76.27 | 73.93 | 75.99 | 41,855 | +2.22(+3.01%) |
Mar 01, 2022 | 75.45 | 76.22 | 73.03 | 73.77 | 80,509 | -1.68(-2.23%) |
Feb 28, 2022 | 75.20 | 76.12 | 74.95 | 75.45 | 61,473 | -0.67(-0.88%) |
Feb 25, 2022 | 76.66 | 76.89 | 75.70 | 76.12 | 57,077 | -0.36(-0.47%) |
Feb 24, 2022 | 73.36 | 76.86 | 72.07 | 76.48 | 91,226 | +0.49(+0.64%) |
Feb 23, 2022 | 76.85 | 77.30 | 75.31 | 75.99 | 127,331 | -0.51(-0.67%) |
Feb 22, 2022 | 76.29 | 77.32 | 75.67 | 76.50 | 80,837 | -0.30(-0.39%) |
Feb 18, 2022 | 76.80 | 0 | +0.73(+0.96%) | |||
Feb 17, 2022 | 76.11 | 76.87 | 75.00 | 76.07 | 73,488 | -0.29(-0.38%) |
Feb 16, 2022 | 74.72 | 76.50 | 74.72 | 76.36 | 60,090 | +1.13(+1.50%) |
Feb 15, 2022 | 74.25 | 75.32 | 74.00 | 75.23 | 57,533 | +1.64(+2.23%) |
Feb 14, 2022 | 73.37 | 74.45 | 72.92 | 73.59 | 88,863 | +0.34(+0.46%) |
Feb 11, 2022 | 73.95 | 74.69 | 72.64 | 73.25 | 87,105 | -0.98(-1.32%) |
Feb 10, 2022 | 75.20 | 76.23 | 73.49 | 74.23 | 124,344 | -2.01(-2.64%) |
Feb 09, 2022 | 74.42 | 76.35 | 73.80 | 76.24 | 116,377 | +2.56(+3.47%) |
Feb 08, 2022 | 70.00 | 75.19 | 70.00 | 73.68 | 354,120 | +6.39(+9.50%) |
Feb 07, 2022 | 65.98 | 67.88 | 65.06 | 67.29 | 129,819 | +1.17(+1.77%) |
Feb 04, 2022 | 66.55 | 66.70 | 65.69 | 66.12 | 120,389 | -0.25(-0.38%) |
Feb 03, 2022 | 66.39 | 66.13 | 66.37 | 46,302 | -0.36(-0.54%) | |
Feb 02, 2022 | 65.50 | 67.16 | 65.50 | 66.73 | 68,471 | +0.76(+1.15%) |
Feb 01, 2022 | 65.19 | 66.08 | 64.64 | 65.97 | 72,438 | +0.36(+0.55%) |
Jan 31, 2022 | 63.94 | 65.61 | 65.61 | 55,242 | +1.61(+2.52%) | |
Jan 28, 2022 | 63.17 | 64.26 | 62.60 | 64.00 | 55,135 | +0.76(+1.20%) |
Jan 27, 2022 | 63.73 | 64.45 | 62.07 | 63.24 | 79,068 | -0.78(-1.22%) |
Jan 26, 2022 | 64.22 | 65.30 | 63.41 | 64.02 | 70,561 | +0.30(+0.47%) |
Jan 25, 2022 | 63.14 | 64.34 | 62.00 | 63.72 | 71,363 | +0.30(+0.47%) |
Jan 24, 2022 | 61.23 | 63.72 | 60.76 | 63.42 | 57,143 | +1.62(+2.62%) |
Jan 21, 2022 | 61.00 | 62.80 | 61.00 | 61.80 | 69,214 | +0.80(+1.31%) |
Jan 20, 2022 | 62.05 | 63.19 | 61.00 | 61.00 | 37,719 | -0.16(-0.26%) |
Jan 19, 2022 | 61.83 | 61.94 | 61.10 | 61.16 | 19,503 | -0.67(-1.08%) |
Jan 18, 2022 | 62.77 | 62.88 | 61.68 | 61.83 | 37,148 | -1.40(-2.21%) |
Jan 14, 2022 | 63.23 | 0 | +0.08(+0.13%) | |||
Jan 13, 2022 | 64.05 | 64.53 | 62.48 | 63.15 | 26,829 | -0.59(-0.93%) |
Jan 12, 2022 | 64.18 | 64.56 | 63.47 | 63.74 | 43,351 | -0.73(-1.13%) |
Jan 11, 2022 | 64.68 | 64.71 | 64.08 | 64.47 | 30,232 | -0.05(-0.08%) |
Jan 10, 2022 | 64.73 | 65.42 | 64.28 | 64.52 | 53,571 | -0.54(-0.83%) |
Jan 07, 2022 | 63.87 | 65.37 | 63.60 | 65.06 | 43,485 | +1.44(+2.26%) |
Jan 06, 2022 | 62.78 | 63.78 | 61.81 | 63.62 | 36,746 | +1.14(+1.82%) |
Jan 05, 2022 | 63.30 | 63.65 | 62.08 | 62.48 | 43,355 | -0.79(-1.25%) |
Jan 04, 2022 | 63.28 | 63.74 | 62.14 | 63.27 | 39,531 | +0.28(+0.44%) |