Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.38 | 75.38 | 73.97 | 74.01 | 84,969 | -1.32(-1.75%) |
Mar 30, 2022 | 75.90 | 76.12 | 75.01 | 75.33 | 113,851 | -0.97(-1.27%) |
Mar 29, 2022 | 75.63 | 76.57 | 75.46 | 76.29 | 52,212 | +1.67(+2.23%) |
Mar 28, 2022 | 73.87 | 74.65 | 73.39 | 74.63 | 57,708 | +1.23(+1.68%) |
Mar 25, 2022 | 73.57 | 73.71 | 72.85 | 73.39 | 33,546 | -0.12(-0.16%) |
Mar 24, 2022 | 73.18 | 73.54 | 72.56 | 73.51 | 44,886 | +0.64(+0.88%) |
Mar 23, 2022 | 73.38 | 73.88 | 72.83 | 72.87 | 103,118 | -1.11(-1.50%) |
Mar 22, 2022 | 72.98 | 74.13 | 72.98 | 73.99 | 92,479 | +1.47(+2.02%) |
Mar 21, 2022 | 73.35 | 73.56 | 71.92 | 72.52 | 176,205 | -0.88(-1.19%) |
Mar 18, 2022 | 71.95 | 73.46 | 71.87 | 73.39 | 804,576 | +1.25(+1.73%) |
Mar 17, 2022 | 70.80 | 72.15 | 70.55 | 72.14 | 87,201 | +1.00(+1.41%) |
Mar 16, 2022 | 69.93 | 71.15 | 69.22 | 71.14 | 115,124 | +2.14(+3.10%) |
Mar 15, 2022 | 67.38 | 69.15 | 67.35 | 69.00 | 57,166 | +2.09(+3.12%) |
Mar 14, 2022 | 67.85 | 68.27 | 66.69 | 66.91 | 93,617 | -0.97(-1.42%) |
Mar 11, 2022 | 69.63 | 69.64 | 67.81 | 67.88 | 69,598 | -1.20(-1.74%) |
Mar 10, 2022 | 68.25 | 69.26 | 68.05 | 69.08 | 107,761 | +0.31(+0.44%) |
Mar 09, 2022 | 68.58 | 69.21 | 68.41 | 68.77 | 173,787 | +1.88(+2.81%) |
Mar 08, 2022 | 66.67 | 68.84 | 66.36 | 66.89 | 399,342 | +0.03(+0.04%) |
Mar 07, 2022 | 69.99 | 70.09 | 66.81 | 66.86 | 191,775 | -3.18(-4.54%) |
Mar 04, 2022 | 70.73 | 70.85 | 69.40 | 70.05 | 64,587 | -1.32(-1.85%) |
Mar 03, 2022 | 73.12 | 73.12 | 71.06 | 71.37 | 168,699 | -1.34(-1.84%) |
Mar 02, 2022 | 71.65 | 73.01 | 71.58 | 72.70 | 127,706 | +1.33(+1.86%) |
Mar 01, 2022 | 72.38 | 72.61 | 70.92 | 71.38 | 194,895 | -1.09(-1.51%) |
Feb 28, 2022 | 71.50 | 72.85 | 71.41 | 72.47 | 185,149 | +0.07(+0.10%) |
Feb 25, 2022 | 71.40 | 72.43 | 70.87 | 72.40 | 165,062 | +1.37(+1.93%) |
Feb 24, 2022 | 66.84 | 71.19 | 66.78 | 71.03 | 232,540 | +1.51(+2.17%) |
Feb 23, 2022 | 72.14 | 72.14 | 69.45 | 69.52 | 210,272 | -1.90(-2.66%) |
Feb 22, 2022 | 72.51 | 73.17 | 70.83 | 71.42 | 173,710 | -1.98(-2.70%) |
Feb 18, 2022 | 73.40 | 0 | -0.44(-0.60%) | |||
Feb 17, 2022 | 74.89 | 75.33 | 73.77 | 73.85 | 124,689 | -1.63(-2.15%) |
Feb 16, 2022 | 75.09 | 75.64 | 74.56 | 75.47 | 128,857 | +0.01(+0.01%) |
Feb 15, 2022 | 74.86 | 75.51 | 74.83 | 75.46 | 93,433 | +1.63(+2.20%) |
Feb 14, 2022 | 73.51 | 74.63 | 73.36 | 73.84 | 231,766 | +0.10(+0.13%) |
Feb 11, 2022 | 75.80 | 75.93 | 73.38 | 73.74 | 418,775 | -1.85(-2.45%) |
Feb 10, 2022 | 75.64 | 77.06 | 75.22 | 75.59 | 181,846 | -1.09(-1.43%) |
Feb 09, 2022 | 76.36 | 76.77 | 76.27 | 76.68 | 166,209 | +1.27(+1.68%) |
Feb 08, 2022 | 74.18 | 75.50 | 73.88 | 75.41 | 136,792 | +1.07(+1.44%) |
Feb 07, 2022 | 74.83 | 75.23 | 74.07 | 74.34 | 154,490 | -0.08(-0.11%) |
Feb 04, 2022 | 73.87 | 75.12 | 73.15 | 74.42 | 194,297 | +1.35(+1.85%) |
Feb 03, 2022 | 73.55 | 74.43 | 72.91 | 73.07 | 316,306 | -2.04(-2.71%) |
Feb 02, 2022 | 75.72 | 75.72 | 74.42 | 75.11 | 293,560 | -0.35(-0.47%) |
Feb 01, 2022 | 75.02 | 75.60 | 74.06 | 75.46 | 812,094 | +0.74(+0.99%) |
Jan 31, 2022 | 72.32 | 74.76 | 74.72 | 231,671 | +2.58(+3.58%) | |
Jan 28, 2022 | 70.72 | 72.07 | 69.79 | 72.14 | 2,666,543 | +1.47(+2.08%) |
Jan 27, 2022 | 72.31 | 72.76 | 70.51 | 70.68 | 1,073,491 | -0.96(-1.33%) |
Jan 26, 2022 | 73.52 | 73.93 | 70.85 | 71.63 | 302,820 | -0.49(-0.68%) |
Jan 25, 2022 | 72.48 | 72.91 | 71.33 | 72.12 | 240,801 | -1.35(-1.84%) |
Jan 24, 2022 | 71.17 | 73.58 | 69.52 | 73.47 | 680,097 | +0.88(+1.21%) |
Jan 21, 2022 | 74.04 | 74.40 | 72.51 | 72.60 | 2,693,282 | -2.30(-3.08%) |
Jan 20, 2022 | 76.62 | 77.65 | 74.85 | 74.90 | 1,361,104 | -1.49(-1.95%) |
Jan 19, 2022 | 77.69 | 77.91 | 76.34 | 76.39 | 107,721 | -0.94(-1.21%) |
Jan 18, 2022 | 77.96 | 78.12 | 77.20 | 77.32 | 91,796 | -1.37(-1.74%) |
Jan 14, 2022 | 78.69 | 0 | -0.74(-0.93%) | |||
Jan 13, 2022 | 80.92 | 81.14 | 79.32 | 79.43 | 84,607 | -1.17(-1.45%) |
Jan 12, 2022 | 81.00 | 81.13 | 80.11 | 80.60 | 78,366 | +0.16(+0.20%) |
Jan 11, 2022 | 79.71 | 80.49 | 79.20 | 80.45 | 76,586 | +0.78(+0.98%) |
Jan 10, 2022 | 79.54 | 79.74 | 77.80 | 79.67 | 281,964 | -0.86(-1.06%) |
Jan 07, 2022 | 81.44 | 81.73 | 80.44 | 80.53 | 89,902 | -0.91(-1.11%) |
Jan 06, 2022 | 81.50 | 81.95 | 80.48 | 81.43 | 81,073 | -0.21(-0.25%) |
Jan 05, 2022 | 83.71 | 83.72 | 81.62 | 81.64 | 98,138 | -2.13(-2.54%) |
Jan 04, 2022 | 84.37 | 84.50 | 83.43 | 83.77 | 155,586 | -0.25(-0.29%) |