Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.79 | 81.01 | 78.58 | 80.85 | 406,412 | +2.13(+2.71%) |
Mar 30, 2022 | 80.88 | 80.88 | 77.73 | 78.71 | 350,838 | -2.31(-2.85%) |
Mar 29, 2022 | 78.65 | 81.03 | 78.38 | 81.02 | 368,838 | +2.67(+3.40%) |
Mar 28, 2022 | 78.08 | 79.17 | 77.68 | 78.36 | 202,984 | +0.42(+0.55%) |
Mar 25, 2022 | 78.08 | 78.55 | 77.38 | 77.93 | 220,400 | +0.47(+0.61%) |
Mar 24, 2022 | 78.08 | 78.39 | 76.66 | 77.46 | 392,097 | -0.31(-0.39%) |
Mar 23, 2022 | 77.68 | 78.45 | 76.83 | 77.76 | 271,523 | -1.08(-1.37%) |
Mar 22, 2022 | 78.54 | 79.04 | 78.28 | 78.84 | 288,043 | +0.71(+0.91%) |
Mar 21, 2022 | 78.31 | 79.26 | 77.25 | 78.13 | 511,294 | -0.75(-0.95%) |
Mar 18, 2022 | 78.96 | 80.26 | 78.11 | 78.88 | 748,858 | +0.20(+0.25%) |
Mar 17, 2022 | 77.06 | 79.51 | 77.06 | 78.68 | 346,590 | +1.26(+1.63%) |
Mar 16, 2022 | 78.15 | 78.15 | 74.94 | 77.42 | 460,392 | +0.03(+0.04%) |
Mar 15, 2022 | 73.48 | 77.55 | 73.23 | 77.39 | 553,804 | +4.22(+5.77%) |
Mar 14, 2022 | 76.70 | 77.47 | 72.29 | 73.17 | 559,191 | -4.37(-5.63%) |
Mar 11, 2022 | 77.06 | 79.63 | 76.61 | 77.54 | 572,543 | +1.17(+1.53%) |
Mar 10, 2022 | 73.07 | 76.39 | 72.44 | 76.37 | 547,549 | +2.25(+3.04%) |
Mar 09, 2022 | 76.03 | 76.37 | 73.88 | 74.12 | 596,660 | -2.73(-3.55%) |
Mar 08, 2022 | 71.78 | 78.03 | 71.21 | 76.84 | 1,132,949 | +4.98(+6.93%) |
Mar 07, 2022 | 70.83 | 72.43 | 69.68 | 71.87 | 418,516 | +1.46(+2.07%) |
Mar 04, 2022 | 70.33 | 71.37 | 69.65 | 70.41 | 283,049 | +0.08(+0.11%) |
Mar 03, 2022 | 69.97 | 70.80 | 69.23 | 70.33 | 302,305 | -0.51(-0.72%) |
Mar 02, 2022 | 70.06 | 71.18 | 69.28 | 70.84 | 327,071 | +0.66(+0.94%) |
Mar 01, 2022 | 69.90 | 70.78 | 68.61 | 70.18 | 508,905 | -0.20(-0.28%) |
Feb 28, 2022 | 70.35 | 71.40 | 69.35 | 70.38 | 594,718 | -0.46(-0.65%) |
Feb 25, 2022 | 68.34 | 71.71 | 70.00 | 70.84 | 609,892 | +2.25(+3.28%) |
Feb 24, 2022 | 61.33 | 68.86 | 59.50 | 68.59 | 817,047 | +6.53(+10.52%) |
Feb 23, 2022 | 64.70 | 65.40 | 61.78 | 62.06 | 547,929 | -1.72(-2.69%) |
Feb 22, 2022 | 64.89 | 65.07 | 63.54 | 63.78 | 364,387 | -0.74(-1.15%) |
Feb 18, 2022 | 64.52 | 0 | -0.94(-1.43%) | |||
Feb 17, 2022 | 66.12 | 66.81 | 65.27 | 65.45 | 284,068 | -1.59(-2.37%) |
Feb 16, 2022 | 67.61 | 67.81 | 66.44 | 67.04 | 288,903 | -0.43(-0.64%) |
Feb 15, 2022 | 66.98 | 67.54 | 66.42 | 67.48 | 232,151 | +1.42(+2.15%) |
Feb 14, 2022 | 65.48 | 66.57 | 64.81 | 66.06 | 217,610 | +0.43(+0.66%) |
Feb 11, 2022 | 66.80 | 67.47 | 64.83 | 65.62 | 209,631 | -0.65(-0.98%) |
Feb 10, 2022 | 66.55 | 68.28 | 65.81 | 66.27 | 188,220 | -1.74(-2.55%) |
Feb 09, 2022 | 67.76 | 68.04 | 66.99 | 68.01 | 200,007 | +1.01(+1.50%) |
Feb 08, 2022 | 66.12 | 67.76 | 66.09 | 67.00 | 255,176 | +0.76(+1.15%) |
Feb 07, 2022 | 65.52 | 66.73 | 65.04 | 66.24 | 570,904 | +0.52(+0.80%) |
Feb 04, 2022 | 64.02 | 66.12 | 63.27 | 65.72 | 348,765 | +1.48(+2.30%) |
Feb 03, 2022 | 64.09 | 63.95 | 64.24 | 390,353 | -1.12(-1.72%) | |
Feb 02, 2022 | 67.38 | 67.38 | 64.93 | 65.37 | 354,927 | -1.39(-2.08%) |
Feb 01, 2022 | 67.43 | 67.43 | 65.27 | 66.76 | 391,236 | -0.47(-0.70%) |
Jan 31, 2022 | 64.06 | 67.24 | 67.23 | 375,766 | +3.01(+4.68%) | |
Jan 28, 2022 | 62.06 | 64.25 | 59.94 | 64.22 | 523,407 | +1.36(+2.17%) |
Jan 27, 2022 | 66.19 | 66.82 | 61.83 | 62.86 | 708,390 | -2.95(-4.48%) |
Jan 26, 2022 | 71.89 | 72.36 | 65.17 | 65.81 | 898,152 | -6.53(-9.03%) |
Jan 25, 2022 | 72.17 | 73.26 | 70.65 | 72.34 | 478,646 | -2.18(-2.93%) |
Jan 24, 2022 | 71.13 | 74.87 | 69.37 | 74.52 | 490,056 | +2.19(+3.03%) |
Jan 21, 2022 | 74.17 | 74.35 | 72.15 | 72.33 | 412,111 | -1.98(-2.67%) |
Jan 20, 2022 | 76.26 | 78.57 | 74.17 | 74.31 | 333,627 | -2.67(-3.47%) |
Jan 19, 2022 | 74.55 | 77.64 | 74.11 | 76.98 | 464,049 | +2.24(+3.00%) |
Jan 18, 2022 | 74.67 | 75.66 | 74.51 | 74.75 | 240,135 | -0.78(-1.03%) |
Jan 14, 2022 | 75.52 | 0 | +0.70(+0.94%) | |||
Jan 13, 2022 | 76.12 | 76.30 | 74.03 | 74.82 | 200,748 | -0.40(-0.54%) |
Jan 12, 2022 | 76.22 | 77.13 | 75.11 | 75.23 | 293,432 | -0.79(-1.04%) |
Jan 11, 2022 | 74.38 | 76.07 | 73.95 | 76.02 | 334,322 | +1.49(+2.00%) |
Jan 10, 2022 | 74.21 | 74.85 | 73.56 | 74.53 | 278,360 | -0.42(-0.57%) |
Jan 07, 2022 | 74.31 | 75.62 | 73.16 | 74.95 | 349,975 | -0.69(-0.91%) |
Jan 06, 2022 | 76.19 | 76.73 | 74.35 | 75.64 | 354,561 | -0.13(-0.17%) |
Jan 05, 2022 | 77.96 | 78.25 | 75.70 | 75.77 | 396,027 | -1.98(-2.55%) |
Jan 04, 2022 | 77.78 | 79.07 | 74.94 | 77.75 | 337,409 | +0.28(+0.36%) |