Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.70 | 72.00 | 68.40 | 69.60 | 2,746 | -0.90(-1.28%) |
Mar 30, 2022 | 68.10 | 72.90 | 67.20 | 70.50 | 5,179 | +3.60(+5.38%) |
Mar 29, 2022 | 66.30 | 69.00 | 65.40 | 66.90 | 3,632 | +0.60(+0.90%) |
Mar 28, 2022 | 66.90 | 69.60 | 64.20 | 66.30 | 5,332 | -1.20(-1.78%) |
Mar 25, 2022 | 63.30 | 67.50 | 62.40 | 67.50 | 3,755 | +4.20(+6.64%) |
Mar 24, 2022 | 65.10 | 65.10 | 62.70 | 63.30 | 1,462 | -0.90(-1.40%) |
Mar 23, 2022 | 63.90 | 64.50 | 61.81 | 64.20 | 1,778 | +0.60(+0.94%) |
Mar 22, 2022 | 63.30 | 64.50 | 60.30 | 63.60 | 3,392 | +0.60(+0.95%) |
Mar 21, 2022 | 65.40 | 67.50 | 61.80 | 63.00 | 2,409 | -2.40(-3.67%) |
Mar 18, 2022 | 63.00 | 71.10 | 63.00 | 65.40 | 7,340 | +0.60(+0.93%) |
Mar 17, 2022 | 60.60 | 67.79 | 60.60 | 64.80 | 3,757 | +4.80(+8.00%) |
Mar 16, 2022 | 57.30 | 60.60 | 56.40 | 60.00 | 5,301 | +3.90(+6.95%) |
Mar 15, 2022 | 54.00 | 56.40 | 54.00 | 56.10 | 2,432 | +1.20(+2.19%) |
Mar 14, 2022 | 60.60 | 62.40 | 53.40 | 54.90 | 12,277 | -5.40(-8.96%) |
Mar 11, 2022 | 63.60 | 64.50 | 58.50 | 60.30 | 3,371 | -2.70(-4.29%) |
Mar 10, 2022 | 64.80 | 64.80 | 62.70 | 63.00 | 4,643 | -0.60(-0.94%) |
Mar 09, 2022 | 60.90 | 66.00 | 60.00 | 63.60 | 9,678 | +3.90(+6.53%) |
Mar 08, 2022 | 61.50 | 61.50 | 56.70 | 59.70 | 6,785 | -1.50(-2.45%) |
Mar 07, 2022 | 66.00 | 66.30 | 60.30 | 61.20 | 4,850 | -3.90(-5.99%) |
Mar 04, 2022 | 66.00 | 66.00 | 64.20 | 65.10 | 1,797 | -0.30(-0.46%) |
Mar 03, 2022 | 68.10 | 68.10 | 64.50 | 65.40 | 2,237 | -2.10(-3.11%) |
Mar 02, 2022 | 70.50 | 70.77 | 65.70 | 67.50 | 4,000 | -1.80(-2.60%) |
Mar 01, 2022 | 71.40 | 73.80 | 69.00 | 69.30 | 2,598 | -2.40(-3.35%) |
Feb 28, 2022 | 71.10 | 72.60 | 69.03 | 71.70 | 2,589 | +1.80(+2.58%) |
Feb 25, 2022 | 69.00 | 71.10 | 67.83 | 69.90 | 3,668 | +1.80(+2.64%) |
Feb 24, 2022 | 59.40 | 68.70 | 58.80 | 68.10 | 4,817 | +3.30(+5.09%) |
Feb 23, 2022 | 67.80 | 69.00 | 63.60 | 64.80 | 6,111 | -2.70(-4.00%) |
Feb 22, 2022 | 69.90 | 70.20 | 66.30 | 67.50 | 6,090 | -4.50(-6.25%) |
Feb 18, 2022 | 72.00 | 0 | -4.50(-5.88%) | |||
Feb 17, 2022 | 80.10 | 80.10 | 75.30 | 76.50 | 3,142 | +0.30(+0.39%) |
Feb 16, 2022 | 78.00 | 78.00 | 75.00 | 76.20 | 3,339 | -0.90(-1.17%) |
Feb 15, 2022 | 73.50 | 78.60 | 73.20 | 77.10 | 5,803 | +4.20(+5.76%) |
Feb 14, 2022 | 73.50 | 76.80 | 72.00 | 72.90 | 3,985 | -0.60(-0.82%) |
Feb 11, 2022 | 78.00 | 78.30 | 73.35 | 73.50 | 3,984 | -4.80(-6.13%) |
Feb 10, 2022 | 79.80 | 82.20 | 76.69 | 78.30 | 2,058 | -1.50(-1.88%) |
Feb 09, 2022 | 79.50 | 80.05 | 77.43 | 79.80 | 2,685 | +2.70(+3.50%) |
Feb 08, 2022 | 78.90 | 80.10 | 76.20 | 77.10 | 4,330 | -1.50(-1.91%) |
Feb 07, 2022 | 79.80 | 83.10 | 77.85 | 78.60 | 6,228 | -1.50(-1.87%) |
Feb 04, 2022 | 80.10 | 80.34 | 78.90 | 80.10 | 5,728 | +0.00(+0.00%) |
Feb 03, 2022 | 80.40 | 79.80 | 80.10 | 3,148 | -2.40(-2.91%) | |
Feb 02, 2022 | 85.80 | 86.10 | 81.30 | 82.50 | 4,952 | -4.20(-4.84%) |
Feb 01, 2022 | 86.10 | 89.70 | 83.70 | 86.70 | 3,247 | +2.70(+3.21%) |
Jan 31, 2022 | 81.00 | 86.40 | 80.66 | 84.00 | 6,030 | +3.00(+3.70%) |
Jan 28, 2022 | 80.10 | 83.70 | 78.60 | 81.00 | 4,094 | +1.20(+1.50%) |
Jan 27, 2022 | 86.10 | 87.00 | 78.60 | 79.80 | 6,307 | -6.00(-6.99%) |
Jan 26, 2022 | 88.20 | 91.20 | 84.30 | 85.80 | 5,565 | -1.50(-1.72%) |
Jan 25, 2022 | 87.00 | 88.80 | 84.90 | 87.30 | 3,233 | -1.80(-2.02%) |
Jan 24, 2022 | 90.00 | 91.80 | 81.00 | 89.10 | 12,222 | -1.50(-1.66%) |
Jan 21, 2022 | 90.30 | 93.00 | 89.40 | 90.60 | 4,840 | -0.30(-0.33%) |
Jan 20, 2022 | 93.60 | 97.20 | 90.60 | 90.90 | 3,917 | -3.30(-3.50%) |
Jan 19, 2022 | 95.70 | 98.40 | 92.85 | 94.20 | 3,955 | -0.90(-0.95%) |
Jan 18, 2022 | 97.80 | 100.20 | 93.90 | 95.10 | 5,992 | -3.90(-3.94%) |
Jan 14, 2022 | 99.00 | 0 | -3.00(-2.94%) | |||
Jan 13, 2022 | 105.30 | 106.40 | 101.40 | 102.00 | 9,772 | -3.30(-3.13%) |
Jan 12, 2022 | 107.10 | 107.70 | 105.00 | 105.30 | 3,768 | -1.50(-1.40%) |
Jan 11, 2022 | 109.20 | 109.20 | 105.30 | 106.80 | 5,857 | +0.30(+0.28%) |
Jan 10, 2022 | 108.90 | 110.70 | 105.60 | 106.50 | 9,309 | -7.20(-6.33%) |
Jan 07, 2022 | 111.30 | 115.46 | 110.70 | 113.70 | 6,865 | +3.60(+3.27%) |
Jan 06, 2022 | 112.50 | 112.50 | 107.85 | 110.10 | 6,127 | -0.90(-0.81%) |
Jan 05, 2022 | 115.80 | 118.50 | 110.40 | 111.00 | 7,009 | -4.20(-3.65%) |
Jan 04, 2022 | 120.30 | 120.60 | 114.60 | 115.20 | 4,234 | -3.90(-3.27%) |