Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.02 | 76.84 | 75.93 | 76.26 | 133,714 | +0.02(+0.03%) |
Mar 30, 2022 | 76.45 | 77.10 | 75.71 | 76.24 | 74,925 | -0.44(-0.57%) |
Mar 29, 2022 | 76.38 | 76.82 | 76.10 | 76.68 | 102,067 | +0.54(+0.70%) |
Mar 28, 2022 | 74.55 | 76.28 | 74.18 | 76.15 | 110,679 | +1.12(+1.49%) |
Mar 25, 2022 | 74.07 | 75.19 | 73.79 | 75.03 | 67,355 | +1.43(+1.95%) |
Mar 24, 2022 | 73.27 | 73.89 | 73.07 | 73.60 | 83,635 | +0.53(+0.72%) |
Mar 23, 2022 | 73.06 | 73.27 | 72.24 | 73.07 | 163,586 | -0.24(-0.33%) |
Mar 22, 2022 | 75.38 | 75.38 | 72.87 | 73.31 | 136,062 | -1.62(-2.17%) |
Mar 21, 2022 | 74.22 | 75.24 | 74.01 | 74.94 | 202,510 | +0.37(+0.50%) |
Mar 18, 2022 | 73.75 | 74.77 | 71.98 | 74.56 | 384,154 | +0.94(+1.27%) |
Mar 17, 2022 | 73.45 | 74.52 | 73.38 | 73.63 | 55,579 | -0.11(-0.16%) |
Mar 16, 2022 | 74.07 | 74.30 | 72.77 | 73.74 | 136,222 | -0.31(-0.41%) |
Mar 15, 2022 | 72.97 | 74.16 | 72.80 | 74.05 | 107,828 | +1.52(+2.10%) |
Mar 14, 2022 | 72.74 | 72.85 | 71.58 | 72.53 | 82,458 | +0.26(+0.36%) |
Mar 11, 2022 | 72.29 | 73.31 | 71.87 | 72.27 | 94,109 | +0.45(+0.63%) |
Mar 10, 2022 | 70.93 | 71.91 | 70.39 | 71.82 | 57,591 | +0.12(+0.17%) |
Mar 09, 2022 | 73.07 | 73.07 | 71.59 | 71.69 | 84,034 | -0.82(-1.13%) |
Mar 08, 2022 | 73.21 | 73.24 | 70.97 | 72.52 | 160,562 | -0.79(-1.08%) |
Mar 07, 2022 | 72.52 | 73.88 | 71.70 | 73.31 | 81,818 | +0.80(+1.11%) |
Mar 04, 2022 | 69.57 | 72.66 | 69.57 | 72.51 | 61,564 | +2.57(+3.68%) |
Mar 03, 2022 | 68.47 | 70.02 | 68.45 | 69.94 | 71,733 | +1.79(+2.62%) |
Mar 02, 2022 | 67.30 | 68.67 | 66.17 | 68.15 | 60,877 | +1.28(+1.92%) |
Mar 01, 2022 | 68.81 | 69.34 | 66.45 | 66.87 | 85,091 | -1.97(-2.86%) |
Feb 28, 2022 | 69.21 | 69.71 | 68.24 | 68.84 | 123,106 | -0.71(-1.02%) |
Feb 25, 2022 | 67.03 | 69.68 | 68.22 | 69.55 | 92,151 | +2.66(+3.98%) |
Feb 24, 2022 | 67.50 | 68.18 | 66.07 | 66.88 | 129,187 | -1.19(-1.75%) |
Feb 23, 2022 | 68.48 | 68.91 | 67.65 | 68.07 | 94,519 | -0.61(-0.89%) |
Feb 22, 2022 | 68.45 | 69.37 | 68.02 | 68.68 | 65,294 | -0.21(-0.30%) |
Feb 18, 2022 | 68.89 | 0 | +0.17(+0.25%) | |||
Feb 17, 2022 | 68.56 | 69.24 | 67.74 | 68.72 | 75,384 | +0.23(+0.33%) |
Feb 16, 2022 | 68.29 | 68.62 | 67.82 | 68.49 | 60,331 | +0.40(+0.59%) |
Feb 15, 2022 | 69.08 | 69.20 | 67.87 | 68.09 | 56,941 | -0.68(-1.00%) |
Feb 14, 2022 | 69.52 | 69.52 | 67.96 | 68.78 | 88,342 | -0.62(-0.89%) |
Feb 11, 2022 | 69.61 | 70.55 | 69.26 | 69.39 | 48,247 | -0.11(-0.16%) |
Feb 10, 2022 | 70.84 | 71.02 | 69.30 | 69.51 | 79,784 | -1.92(-2.69%) |
Feb 09, 2022 | 71.89 | 72.00 | 71.01 | 71.43 | 72,384 | -0.18(-0.25%) |
Feb 08, 2022 | 72.33 | 72.33 | 71.47 | 71.61 | 51,541 | +0.11(+0.16%) |
Feb 07, 2022 | 70.97 | 71.65 | 70.47 | 71.50 | 80,363 | +0.22(+0.31%) |
Feb 04, 2022 | 71.93 | 72.42 | 70.41 | 71.28 | 64,708 | -0.87(-1.20%) |
Feb 03, 2022 | 72.23 | 71.99 | 72.14 | 60,002 | -0.28(-0.38%) | |
Feb 02, 2022 | 71.87 | 72.61 | 71.82 | 72.42 | 86,895 | +0.24(+0.33%) |
Feb 01, 2022 | 73.48 | 73.50 | 71.85 | 72.18 | 67,914 | -1.44(-1.95%) |
Jan 31, 2022 | 72.06 | 73.62 | 94,234 | +0.98(+1.35%) | ||
Jan 28, 2022 | 71.79 | 72.65 | 71.00 | 72.64 | 60,492 | +0.86(+1.19%) |
Jan 27, 2022 | 72.11 | 73.02 | 71.51 | 71.78 | 65,305 | +0.08(+0.11%) |
Jan 26, 2022 | 72.47 | 73.40 | 70.79 | 71.70 | 152,791 | -0.74(-1.02%) |
Jan 25, 2022 | 72.38 | 72.84 | 71.46 | 72.45 | 73,067 | -0.59(-0.81%) |
Jan 24, 2022 | 72.67 | 73.68 | 71.30 | 73.04 | 98,694 | +0.02(+0.03%) |
Jan 21, 2022 | 73.48 | 74.51 | 72.63 | 73.02 | 77,936 | +0.50(+0.69%) |
Jan 20, 2022 | 73.71 | 73.71 | 72.27 | 72.51 | 50,205 | -0.04(-0.05%) |
Jan 19, 2022 | 72.82 | 73.45 | 72.29 | 72.55 | 56,076 | -0.25(-0.34%) |
Jan 18, 2022 | 73.71 | 73.95 | 72.28 | 72.80 | 68,567 | -1.29(-1.75%) |
Jan 14, 2022 | 74.09 | 0 | -0.48(-0.64%) | |||
Jan 13, 2022 | 73.76 | 74.98 | 73.56 | 74.57 | 64,981 | +0.89(+1.21%) |
Jan 12, 2022 | 74.50 | 74.50 | 73.55 | 73.67 | 77,091 | -0.52(-0.70%) |
Jan 11, 2022 | 76.04 | 76.27 | 73.87 | 74.20 | 74,821 | -1.79(-2.35%) |
Jan 10, 2022 | 76.96 | 77.12 | 75.36 | 75.98 | 42,996 | -0.73(-0.95%) |
Jan 07, 2022 | 77.48 | 77.48 | 76.53 | 76.72 | 41,140 | -0.10(-0.12%) |
Jan 06, 2022 | 76.40 | 77.33 | 76.33 | 76.81 | 77,080 | +0.19(+0.25%) |
Jan 05, 2022 | 76.15 | 77.23 | 76.10 | 76.62 | 61,760 | +0.47(+0.61%) |
Jan 04, 2022 | 77.13 | 77.57 | 76.08 | 76.15 | 103,126 | -0.95(-1.23%) |