Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.82 | 75.10 | 73.77 | 73.78 | 563,705 | -1.21(-1.61%) |
Mar 30, 2022 | 73.75 | 74.99 | 73.46 | 74.99 | 482,085 | +1.04(+1.41%) |
Mar 29, 2022 | 73.79 | 74.79 | 73.66 | 73.95 | 502,386 | +0.68(+0.93%) |
Mar 28, 2022 | 71.44 | 73.45 | 71.27 | 73.27 | 842,366 | +2.28(+3.21%) |
Mar 25, 2022 | 69.62 | 71.02 | 69.41 | 70.99 | 400,993 | +1.73(+2.50%) |
Mar 24, 2022 | 68.40 | 69.32 | 67.81 | 69.26 | 289,000 | +1.29(+1.90%) |
Mar 23, 2022 | 68.91 | 68.91 | 67.19 | 67.97 | 461,664 | -1.13(-1.64%) |
Mar 22, 2022 | 68.65 | 69.41 | 68.53 | 69.10 | 346,695 | +0.53(+0.77%) |
Mar 21, 2022 | 69.05 | 69.39 | 68.06 | 68.57 | 212,546 | -0.70(-1.01%) |
Mar 18, 2022 | 69.38 | 69.38 | 68.07 | 69.27 | 729,326 | -0.09(-0.13%) |
Mar 17, 2022 | 67.06 | 69.40 | 66.55 | 69.36 | 320,738 | +2.22(+3.31%) |
Mar 16, 2022 | 66.43 | 67.88 | 65.84 | 67.14 | 341,572 | +1.25(+1.90%) |
Mar 15, 2022 | 64.70 | 66.52 | 64.70 | 65.89 | 1,017,238 | +1.45(+2.25%) |
Mar 14, 2022 | 68.68 | 68.68 | 64.10 | 64.44 | 670,609 | -4.17(-6.08%) |
Mar 11, 2022 | 70.67 | 71.84 | 68.51 | 68.61 | 428,461 | -1.89(-2.68%) |
Mar 10, 2022 | 68.50 | 70.73 | 68.48 | 70.50 | 765,301 | +1.08(+1.56%) |
Mar 09, 2022 | 71.17 | 71.17 | 68.54 | 69.42 | 843,885 | -0.61(-0.87%) |
Mar 08, 2022 | 72.00 | 72.06 | 69.69 | 70.03 | 1,512,196 | -2.24(-3.10%) |
Mar 07, 2022 | 73.28 | 73.28 | 71.35 | 72.27 | 589,269 | +0.45(+0.63%) |
Mar 04, 2022 | 71.19 | 71.93 | 70.23 | 71.82 | 272,279 | -0.27(-0.37%) |
Mar 03, 2022 | 72.69 | 73.15 | 71.59 | 72.09 | 381,297 | -0.27(-0.37%) |
Mar 02, 2022 | 71.14 | 73.25 | 71.14 | 72.36 | 512,024 | +1.46(+2.06%) |
Mar 01, 2022 | 69.88 | 71.16 | 69.88 | 70.90 | 631,431 | +0.58(+0.82%) |
Feb 28, 2022 | 68.92 | 70.63 | 68.89 | 70.32 | 487,073 | +0.62(+0.89%) |
Feb 25, 2022 | 67.82 | 69.87 | 67.88 | 69.70 | 385,454 | +1.94(+2.86%) |
Feb 24, 2022 | 64.76 | 67.84 | 64.35 | 67.76 | 452,337 | +1.47(+2.22%) |
Feb 23, 2022 | 66.00 | 67.15 | 65.68 | 66.29 | 386,534 | +0.46(+0.70%) |
Feb 22, 2022 | 65.40 | 66.67 | 65.26 | 65.83 | 667,304 | -0.42(-0.63%) |
Feb 18, 2022 | 66.25 | 0 | -0.09(-0.14%) | |||
Feb 17, 2022 | 67.76 | 68.23 | 65.77 | 66.34 | 837,209 | -2.03(-2.97%) |
Feb 16, 2022 | 68.74 | 69.08 | 67.43 | 68.37 | 857,675 | -0.88(-1.27%) |
Feb 15, 2022 | 68.60 | 69.57 | 68.26 | 69.25 | 576,340 | +1.78(+2.64%) |
Feb 14, 2022 | 69.22 | 69.80 | 67.21 | 67.47 | 704,532 | -1.75(-2.53%) |
Feb 11, 2022 | 70.44 | 70.78 | 68.82 | 69.22 | 349,359 | -0.81(-1.16%) |
Feb 10, 2022 | 69.46 | 71.16 | 69.43 | 70.03 | 364,339 | -0.52(-0.74%) |
Feb 09, 2022 | 69.97 | 71.01 | 69.97 | 70.55 | 463,769 | +1.14(+1.64%) |
Feb 08, 2022 | 67.27 | 70.16 | 67.27 | 69.41 | 528,326 | +2.04(+3.03%) |
Feb 07, 2022 | 67.10 | 67.83 | 66.70 | 67.37 | 399,911 | +0.67(+1.00%) |
Feb 04, 2022 | 67.22 | 67.79 | 66.20 | 66.70 | 366,831 | -0.88(-1.30%) |
Feb 03, 2022 | 66.51 | 68.08 | 67.58 | 629,701 | +0.79(+1.18%) | |
Feb 02, 2022 | 67.00 | 67.76 | 66.36 | 66.79 | 351,466 | -0.07(-0.10%) |
Feb 01, 2022 | 67.08 | 67.44 | 66.25 | 66.86 | 460,285 | +0.13(+0.19%) |
Jan 31, 2022 | 64.97 | 66.79 | 66.73 | 578,247 | +1.99(+3.07%) | |
Jan 28, 2022 | 63.76 | 64.78 | 62.39 | 64.74 | 818,575 | +1.06(+1.66%) |
Jan 27, 2022 | 65.51 | 65.94 | 63.11 | 63.68 | 1,017,210 | -1.51(-2.32%) |
Jan 26, 2022 | 66.60 | 67.15 | 64.87 | 65.19 | 407,772 | -0.68(-1.03%) |
Jan 25, 2022 | 67.50 | 67.50 | 65.19 | 65.87 | 422,514 | -2.79(-4.06%) |
Jan 24, 2022 | 66.69 | 68.73 | 65.25 | 68.66 | 487,988 | +0.73(+1.07%) |
Jan 21, 2022 | 68.81 | 69.76 | 67.93 | 67.93 | 496,559 | -0.88(-1.28%) |
Jan 20, 2022 | 68.72 | 70.99 | 68.32 | 68.81 | 613,566 | +0.23(+0.34%) |
Jan 19, 2022 | 70.96 | 71.42 | 68.47 | 68.58 | 568,960 | -2.20(-3.11%) |
Jan 18, 2022 | 72.46 | 72.72 | 70.46 | 70.78 | 746,905 | -2.67(-3.64%) |
Jan 14, 2022 | 73.45 | 0 | +0.43(+0.59%) | |||
Jan 13, 2022 | 72.43 | 73.76 | 71.65 | 73.02 | 486,396 | +1.08(+1.50%) |
Jan 12, 2022 | 73.00 | 73.02 | 70.81 | 71.94 | 328,177 | -1.07(-1.47%) |
Jan 11, 2022 | 72.47 | 73.50 | 71.77 | 73.01 | 546,136 | +0.88(+1.22%) |
Jan 10, 2022 | 71.00 | 72.23 | 70.23 | 72.13 | 467,325 | +0.54(+0.75%) |
Jan 07, 2022 | 72.09 | 73.57 | 70.76 | 71.59 | 452,667 | -1.37(-1.88%) |
Jan 06, 2022 | 72.26 | 74.18 | 72.15 | 72.96 | 376,222 | -0.04(-0.05%) |
Jan 05, 2022 | 75.72 | 76.22 | 72.50 | 73.00 | 663,734 | -2.54(-3.36%) |
Jan 04, 2022 | 74.95 | 75.98 | 74.23 | 75.54 | 463,293 | +1.60(+2.16%) |