Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.39 | 77.09 | 75.26 | 75.30 | 704,408 | -1.40(-1.83%) |
Mar 30, 2022 | 77.55 | 78.19 | 76.39 | 76.71 | 368,472 | -0.62(-0.80%) |
Mar 29, 2022 | 78.22 | 78.40 | 76.89 | 77.32 | 708,713 | +0.35(+0.46%) |
Mar 28, 2022 | 77.46 | 77.53 | 76.58 | 76.97 | 530,078 | -1.03(-1.32%) |
Mar 25, 2022 | 76.82 | 78.01 | 76.68 | 78.00 | 497,247 | +1.20(+1.56%) |
Mar 24, 2022 | 75.69 | 76.83 | 75.21 | 76.80 | 597,367 | +1.24(+1.63%) |
Mar 23, 2022 | 76.64 | 76.93 | 75.26 | 75.57 | 705,298 | -1.58(-2.05%) |
Mar 22, 2022 | 77.84 | 78.19 | 76.89 | 77.15 | 586,447 | -0.66(-0.84%) |
Mar 21, 2022 | 76.84 | 77.94 | 76.01 | 77.80 | 852,549 | +1.28(+1.68%) |
Mar 18, 2022 | 75.69 | 76.87 | 74.88 | 76.52 | 1,718,953 | +0.56(+0.74%) |
Mar 17, 2022 | 74.78 | 75.98 | 74.67 | 75.96 | 676,421 | +0.56(+0.74%) |
Mar 16, 2022 | 74.18 | 75.96 | 73.36 | 75.40 | 789,541 | +1.24(+1.67%) |
Mar 15, 2022 | 73.57 | 74.17 | 72.81 | 74.17 | 936,893 | +0.51(+0.69%) |
Mar 14, 2022 | 75.87 | 76.94 | 73.26 | 73.66 | 1,400,655 | -1.79(-2.38%) |
Mar 11, 2022 | 73.53 | 77.05 | 73.53 | 75.45 | 1,857,853 | +2.00(+2.72%) |
Mar 10, 2022 | 71.68 | 73.49 | 71.45 | 73.45 | 897,741 | +0.89(+1.23%) |
Mar 09, 2022 | 72.17 | 73.10 | 71.35 | 72.56 | 1,025,663 | +1.42(+2.00%) |
Mar 08, 2022 | 68.29 | 71.75 | 67.91 | 71.14 | 1,587,802 | +3.25(+4.79%) |
Mar 07, 2022 | 68.81 | 68.81 | 67.11 | 67.88 | 866,571 | -0.94(-1.37%) |
Mar 04, 2022 | 68.95 | 69.12 | 67.48 | 68.82 | 746,071 | -1.24(-1.76%) |
Mar 03, 2022 | 70.17 | 70.48 | 69.27 | 70.06 | 632,393 | +0.59(+0.85%) |
Mar 02, 2022 | 68.87 | 70.15 | 68.80 | 69.47 | 953,258 | +1.18(+1.72%) |
Mar 01, 2022 | 71.36 | 71.48 | 67.76 | 68.29 | 1,370,445 | -2.94(-4.13%) |
Feb 28, 2022 | 71.84 | 72.27 | 70.29 | 71.23 | 1,093,679 | -1.66(-2.27%) |
Feb 25, 2022 | 71.28 | 72.92 | 70.74 | 72.89 | 870,495 | +1.46(+2.05%) |
Feb 24, 2022 | 67.19 | 71.83 | 66.72 | 71.43 | 916,805 | +2.02(+2.91%) |
Feb 23, 2022 | 71.01 | 71.27 | 69.31 | 69.41 | 661,247 | -0.82(-1.17%) |
Feb 22, 2022 | 70.91 | 71.73 | 69.95 | 70.23 | 732,672 | -1.06(-1.49%) |
Feb 18, 2022 | 71.29 | 0 | +0.20(+0.28%) | |||
Feb 17, 2022 | 71.63 | 72.10 | 71.05 | 71.10 | 514,671 | -1.23(-1.69%) |
Feb 16, 2022 | 71.02 | 72.78 | 71.02 | 72.32 | 685,323 | +0.73(+1.01%) |
Feb 15, 2022 | 71.53 | 72.00 | 71.09 | 71.60 | 669,217 | +1.31(+1.87%) |
Feb 14, 2022 | 70.71 | 71.56 | 69.74 | 70.28 | 945,037 | -0.70(-0.98%) |
Feb 11, 2022 | 71.43 | 72.32 | 70.65 | 70.98 | 1,108,097 | -0.52(-0.73%) |
Feb 10, 2022 | 72.06 | 73.63 | 71.16 | 71.50 | 1,303,831 | -1.68(-2.29%) |
Feb 09, 2022 | 72.37 | 73.68 | 72.14 | 73.18 | 918,908 | +1.46(+2.04%) |
Feb 08, 2022 | 68.92 | 72.14 | 68.92 | 71.72 | 1,201,159 | +3.70(+5.43%) |
Feb 07, 2022 | 67.98 | 68.87 | 67.66 | 68.02 | 1,064,800 | +0.14(+0.20%) |
Feb 04, 2022 | 67.07 | 68.51 | 67.00 | 67.88 | 568,410 | +0.11(+0.16%) |
Feb 03, 2022 | 68.14 | 67.69 | 67.77 | 419,501 | -0.88(-1.29%) | |
Feb 02, 2022 | 68.60 | 68.95 | 67.75 | 68.66 | 400,409 | +0.18(+0.26%) |
Feb 01, 2022 | 68.15 | 68.55 | 66.93 | 68.48 | 440,296 | +0.71(+1.04%) |
Jan 31, 2022 | 66.21 | 67.82 | 67.77 | 929,750 | +0.85(+1.27%) | |
Jan 28, 2022 | 65.30 | 66.94 | 64.04 | 66.92 | 585,655 | +1.49(+2.28%) |
Jan 27, 2022 | 66.92 | 67.97 | 65.05 | 65.43 | 667,487 | -1.24(-1.85%) |
Jan 26, 2022 | 66.35 | 67.96 | 65.73 | 66.67 | 831,472 | +0.82(+1.25%) |
Jan 25, 2022 | 67.90 | 67.90 | 65.15 | 65.84 | 1,101,567 | -3.16(-4.58%) |
Jan 24, 2022 | 66.32 | 69.29 | 65.48 | 69.00 | 738,763 | +1.11(+1.63%) |
Jan 21, 2022 | 69.12 | 70.30 | 67.69 | 67.89 | 896,985 | -1.41(-2.04%) |
Jan 20, 2022 | 70.05 | 71.68 | 69.23 | 69.30 | 488,531 | -0.52(-0.74%) |
Jan 19, 2022 | 71.21 | 71.54 | 69.82 | 69.82 | 441,567 | -1.41(-1.98%) |
Jan 18, 2022 | 71.28 | 71.63 | 69.77 | 71.23 | 833,841 | -1.18(-1.62%) |
Jan 14, 2022 | 72.41 | 0 | -0.65(-0.89%) | |||
Jan 13, 2022 | 73.28 | 74.10 | 72.74 | 73.06 | 414,420 | -0.17(-0.23%) |
Jan 12, 2022 | 73.89 | 74.38 | 72.96 | 73.22 | 359,685 | -0.45(-0.61%) |
Jan 11, 2022 | 72.56 | 73.72 | 71.39 | 73.68 | 462,980 | +0.91(+1.25%) |
Jan 10, 2022 | 72.74 | 72.84 | 71.16 | 72.76 | 659,673 | -0.26(-0.36%) |
Jan 07, 2022 | 74.04 | 74.41 | 72.98 | 73.03 | 564,257 | -1.25(-1.69%) |
Jan 06, 2022 | 74.25 | 75.07 | 73.90 | 74.28 | 544,575 | -0.03(-0.04%) |
Jan 05, 2022 | 76.38 | 76.97 | 74.28 | 74.31 | 576,389 | -2.03(-2.66%) |
Jan 04, 2022 | 76.33 | 77.08 | 75.84 | 76.34 | 754,052 | +0.66(+0.87%) |