Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.37 | 75.37 | 73.96 | 74.00 | 84,974 | -1.32(-1.75%) |
Mar 30, 2022 | 75.89 | 76.12 | 75.01 | 75.32 | 113,858 | -0.97(-1.27%) |
Mar 29, 2022 | 75.63 | 76.56 | 75.46 | 76.29 | 52,215 | +1.67(+2.23%) |
Mar 28, 2022 | 73.86 | 74.65 | 73.39 | 74.62 | 57,712 | +1.23(+1.68%) |
Mar 25, 2022 | 73.57 | 73.71 | 72.84 | 73.39 | 33,548 | -0.12(-0.16%) |
Mar 24, 2022 | 73.17 | 73.54 | 72.56 | 73.51 | 44,889 | +0.64(+0.88%) |
Mar 23, 2022 | 73.38 | 73.87 | 72.83 | 72.87 | 103,124 | -1.11(-1.50%) |
Mar 22, 2022 | 72.98 | 74.13 | 72.98 | 73.98 | 92,484 | +1.47(+2.02%) |
Mar 21, 2022 | 73.34 | 73.56 | 71.91 | 72.51 | 176,215 | -0.88(-1.19%) |
Mar 18, 2022 | 71.94 | 73.46 | 71.86 | 73.39 | 804,623 | +1.25(+1.73%) |
Mar 17, 2022 | 70.80 | 72.14 | 70.55 | 72.14 | 87,206 | +1.00(+1.41%) |
Mar 16, 2022 | 69.92 | 71.14 | 69.21 | 71.13 | 115,131 | +2.14(+3.10%) |
Mar 15, 2022 | 67.37 | 69.14 | 67.34 | 69.00 | 57,170 | +2.09(+3.12%) |
Mar 14, 2022 | 67.84 | 68.27 | 66.68 | 66.91 | 93,623 | -0.97(-1.42%) |
Mar 11, 2022 | 69.63 | 69.64 | 67.81 | 67.87 | 69,602 | -1.20(-1.74%) |
Mar 10, 2022 | 68.25 | 69.25 | 68.04 | 69.08 | 107,767 | +0.31(+0.44%) |
Mar 09, 2022 | 68.57 | 69.20 | 68.41 | 68.77 | 173,797 | +1.88(+2.81%) |
Mar 08, 2022 | 66.66 | 68.84 | 66.36 | 66.89 | 399,365 | +0.03(+0.04%) |
Mar 07, 2022 | 69.98 | 70.09 | 66.81 | 66.86 | 191,786 | -3.18(-4.54%) |
Mar 04, 2022 | 70.73 | 70.85 | 69.39 | 70.04 | 64,590 | -1.32(-1.85%) |
Mar 03, 2022 | 73.11 | 73.11 | 71.06 | 71.36 | 168,709 | -1.34(-1.84%) |
Mar 02, 2022 | 71.65 | 73.01 | 71.58 | 72.70 | 127,713 | +1.33(+1.86%) |
Mar 01, 2022 | 72.38 | 72.60 | 70.92 | 71.37 | 194,906 | -1.09(-1.51%) |
Feb 28, 2022 | 71.50 | 72.85 | 71.41 | 72.46 | 185,159 | +0.07(+0.10%) |
Feb 25, 2022 | 71.40 | 72.42 | 70.87 | 72.40 | 165,071 | +1.37(+1.93%) |
Feb 24, 2022 | 66.84 | 71.18 | 66.77 | 71.03 | 232,554 | +1.51(+2.17%) |
Feb 23, 2022 | 72.14 | 72.14 | 69.45 | 69.52 | 210,284 | -1.90(-2.66%) |
Feb 22, 2022 | 72.50 | 73.16 | 70.83 | 71.42 | 173,720 | -1.98(-2.70%) |
Feb 18, 2022 | 73.40 | 0 | -0.44(-0.60%) | |||
Feb 17, 2022 | 74.89 | 75.32 | 73.76 | 73.84 | 124,697 | -1.63(-2.15%) |
Feb 16, 2022 | 75.08 | 75.64 | 74.55 | 75.47 | 128,864 | +0.01(+0.01%) |
Feb 15, 2022 | 74.86 | 75.51 | 74.83 | 75.46 | 93,439 | +1.63(+2.20%) |
Feb 14, 2022 | 73.51 | 74.62 | 73.35 | 73.83 | 231,779 | +0.10(+0.13%) |
Feb 11, 2022 | 75.79 | 75.92 | 73.38 | 73.73 | 418,799 | -1.85(-2.45%) |
Feb 10, 2022 | 75.64 | 77.05 | 75.21 | 75.59 | 181,857 | -1.09(-1.43%) |
Feb 09, 2022 | 76.35 | 76.77 | 76.27 | 76.68 | 166,219 | +1.27(+1.69%) |
Feb 08, 2022 | 74.18 | 75.50 | 73.87 | 75.41 | 136,800 | +1.07(+1.44%) |
Feb 07, 2022 | 74.83 | 75.22 | 74.07 | 74.34 | 154,499 | -0.08(-0.11%) |
Feb 04, 2022 | 73.86 | 75.11 | 73.14 | 74.41 | 194,308 | +1.35(+1.85%) |
Feb 03, 2022 | 73.55 | 74.42 | 72.91 | 73.07 | 316,325 | -2.04(-2.71%) |
Feb 02, 2022 | 75.71 | 75.71 | 74.41 | 75.10 | 293,577 | -0.35(-0.47%) |
Feb 01, 2022 | 75.02 | 75.60 | 74.06 | 75.46 | 812,140 | +0.74(+0.99%) |
Jan 31, 2022 | 72.32 | 74.76 | 74.72 | 231,685 | +2.58(+3.58%) | |
Jan 28, 2022 | 70.71 | 72.07 | 69.79 | 72.14 | 2,666,696 | +1.47(+2.08%) |
Jan 27, 2022 | 72.31 | 72.76 | 70.50 | 70.67 | 1,073,552 | -0.96(-1.33%) |
Jan 26, 2022 | 73.52 | 73.92 | 70.85 | 71.63 | 302,837 | -0.49(-0.68%) |
Jan 25, 2022 | 72.47 | 72.91 | 71.32 | 72.12 | 240,815 | -1.35(-1.84%) |
Jan 24, 2022 | 71.16 | 73.58 | 69.52 | 73.47 | 680,137 | +0.88(+1.21%) |
Jan 21, 2022 | 74.04 | 74.39 | 72.50 | 72.59 | 2,693,437 | -2.30(-3.08%) |
Jan 20, 2022 | 76.61 | 77.65 | 74.85 | 74.90 | 1,361,182 | -1.49(-1.95%) |
Jan 19, 2022 | 77.68 | 77.90 | 76.34 | 76.38 | 107,728 | -0.94(-1.21%) |
Jan 18, 2022 | 77.96 | 78.12 | 77.19 | 77.32 | 91,801 | -1.37(-1.74%) |
Jan 14, 2022 | 78.69 | 0 | -0.74(-0.93%) | |||
Jan 13, 2022 | 80.92 | 81.13 | 79.32 | 79.43 | 84,612 | -1.17(-1.45%) |
Jan 12, 2022 | 80.99 | 81.12 | 80.11 | 80.60 | 78,370 | +0.16(+0.20%) |
Jan 11, 2022 | 79.70 | 80.48 | 79.19 | 80.44 | 76,591 | +0.78(+0.98%) |
Jan 10, 2022 | 79.54 | 79.73 | 77.80 | 79.66 | 281,981 | -0.86(-1.06%) |
Jan 07, 2022 | 81.44 | 81.72 | 80.43 | 80.52 | 89,907 | -0.91(-1.11%) |
Jan 06, 2022 | 81.50 | 81.95 | 80.47 | 81.43 | 81,078 | -0.21(-0.25%) |
Jan 05, 2022 | 83.70 | 83.71 | 81.61 | 81.63 | 98,144 | -2.13(-2.54%) |
Jan 04, 2022 | 84.36 | 84.50 | 83.43 | 83.76 | 155,595 | -0.25(-0.29%) |