Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.71 | 75.16 | 73.13 | 73.26 | 182,658 | -1.54(-2.06%) |
Mar 30, 2022 | 75.50 | 75.69 | 74.18 | 74.80 | 171,742 | -1.51(-1.98%) |
Mar 29, 2022 | 76.40 | 77.33 | 75.59 | 76.31 | 125,418 | +0.86(+1.14%) |
Mar 28, 2022 | 74.03 | 75.65 | 73.92 | 75.45 | 83,525 | +1.40(+1.89%) |
Mar 25, 2022 | 76.57 | 76.57 | 73.14 | 74.05 | 147,198 | -2.21(-2.90%) |
Mar 24, 2022 | 77.01 | 77.36 | 74.97 | 76.26 | 136,710 | -0.48(-0.63%) |
Mar 23, 2022 | 78.20 | 78.52 | 76.72 | 76.74 | 110,273 | -2.04(-2.59%) |
Mar 22, 2022 | 76.21 | 79.08 | 75.70 | 78.78 | 171,824 | +2.27(+2.97%) |
Mar 21, 2022 | 77.02 | 77.38 | 75.97 | 76.51 | 172,557 | -0.77(-1.00%) |
Mar 18, 2022 | 74.99 | 77.46 | 74.99 | 77.28 | 136,505 | +2.12(+2.82%) |
Mar 17, 2022 | 75.81 | 75.96 | 73.85 | 75.16 | 302,555 | -1.10(-1.44%) |
Mar 16, 2022 | 71.77 | 76.44 | 71.77 | 76.26 | 216,186 | +5.19(+7.30%) |
Mar 15, 2022 | 71.43 | 71.86 | 70.10 | 71.07 | 255,419 | -0.35(-0.49%) |
Mar 14, 2022 | 70.45 | 72.23 | 70.45 | 71.42 | 280,863 | +0.71(+1.00%) |
Mar 11, 2022 | 74.44 | 74.44 | 70.62 | 70.71 | 239,222 | -2.74(-3.73%) |
Mar 10, 2022 | 72.70 | 73.67 | 71.77 | 73.45 | 200,863 | -0.12(-0.16%) |
Mar 09, 2022 | 72.10 | 73.59 | 70.54 | 73.57 | 234,077 | +2.37(+3.33%) |
Mar 08, 2022 | 69.97 | 73.55 | 69.16 | 71.20 | 305,416 | +0.92(+1.31%) |
Mar 07, 2022 | 69.48 | 71.31 | 69.06 | 70.28 | 179,762 | +1.22(+1.77%) |
Mar 04, 2022 | 67.85 | 69.12 | 67.62 | 69.06 | 248,286 | +1.05(+1.54%) |
Mar 03, 2022 | 70.08 | 71.12 | 66.16 | 68.01 | 458,692 | -3.74(-5.21%) |
Mar 02, 2022 | 70.92 | 72.30 | 70.56 | 71.75 | 267,181 | +1.07(+1.51%) |
Mar 01, 2022 | 71.50 | 71.92 | 70.33 | 70.68 | 209,360 | -0.58(-0.81%) |
Feb 28, 2022 | 70.10 | 71.36 | 70.10 | 71.26 | 285,380 | +0.81(+1.15%) |
Feb 25, 2022 | 70.23 | 70.92 | 69.69 | 70.45 | 240,841 | +0.31(+0.44%) |
Feb 24, 2022 | 66.10 | 70.19 | 65.63 | 70.14 | 335,991 | +2.69(+3.99%) |
Feb 23, 2022 | 70.05 | 71.03 | 67.23 | 67.45 | 238,357 | -2.17(-3.12%) |
Feb 22, 2022 | 68.88 | 70.03 | 68.49 | 69.62 | 209,194 | +0.47(+0.68%) |
Feb 18, 2022 | 69.15 | 0 | -0.69(-0.99%) | |||
Feb 17, 2022 | 70.22 | 70.36 | 69.39 | 69.84 | 216,285 | -1.07(-1.51%) |
Feb 16, 2022 | 71.74 | 71.74 | 69.39 | 70.91 | 108,354 | -0.98(-1.36%) |
Feb 15, 2022 | 71.88 | 72.44 | 71.19 | 71.89 | 126,072 | +0.83(+1.17%) |
Feb 14, 2022 | 71.65 | 73.00 | 70.57 | 71.06 | 206,992 | -0.52(-0.73%) |
Feb 11, 2022 | 72.43 | 73.61 | 70.91 | 71.58 | 249,958 | -0.42(-0.58%) |
Feb 10, 2022 | 71.76 | 73.09 | 70.98 | 72.00 | 112,928 | -0.70(-0.96%) |
Feb 09, 2022 | 72.00 | 72.70 | 71.90 | 72.70 | 133,731 | +1.23(+1.72%) |
Feb 08, 2022 | 69.48 | 71.66 | 69.19 | 71.47 | 132,808 | +1.74(+2.50%) |
Feb 07, 2022 | 70.99 | 71.76 | 69.43 | 69.73 | 155,541 | -0.80(-1.13%) |
Feb 04, 2022 | 69.44 | 70.85 | 68.82 | 70.53 | 174,299 | +0.98(+1.41%) |
Feb 03, 2022 | 70.37 | 69.43 | 69.55 | 197,679 | -2.02(-2.82%) | |
Feb 02, 2022 | 72.75 | 73.10 | 70.86 | 71.57 | 129,705 | -0.53(-0.74%) |
Feb 01, 2022 | 73.32 | 73.81 | 71.78 | 72.10 | 343,409 | -0.67(-0.92%) |
Jan 31, 2022 | 72.03 | 73.01 | 72.77 | 363,397 | +2.94(+4.21%) | |
Jan 28, 2022 | 67.02 | 69.92 | 66.07 | 69.83 | 308,875 | +3.62(+5.47%) |
Jan 27, 2022 | 68.28 | 68.50 | 66.04 | 66.21 | 350,989 | -1.44(-2.13%) |
Jan 26, 2022 | 68.89 | 69.45 | 66.95 | 67.65 | 235,096 | -0.12(-0.18%) |
Jan 25, 2022 | 68.34 | 69.25 | 66.31 | 67.77 | 274,032 | -1.64(-2.36%) |
Jan 24, 2022 | 66.98 | 69.47 | 64.92 | 69.41 | 301,956 | +1.39(+2.04%) |
Jan 21, 2022 | 67.83 | 68.99 | 66.95 | 68.02 | 189,646 | -0.16(-0.23%) |
Jan 20, 2022 | 68.58 | 70.12 | 68.18 | 68.18 | 140,018 | +0.39(+0.58%) |
Jan 19, 2022 | 69.59 | 70.72 | 67.68 | 67.79 | 127,405 | -1.17(-1.70%) |
Jan 18, 2022 | 69.69 | 70.94 | 68.88 | 68.96 | 143,693 | -1.42(-2.02%) |
Jan 14, 2022 | 70.38 | 0 | -0.71(-1.00%) | |||
Jan 13, 2022 | 73.25 | 74.38 | 70.96 | 71.09 | 125,291 | -1.97(-2.70%) |
Jan 12, 2022 | 75.24 | 76.25 | 72.87 | 73.06 | 106,304 | -1.85(-2.47%) |
Jan 11, 2022 | 72.28 | 75.53 | 72.28 | 74.91 | 272,913 | +2.25(+3.10%) |
Jan 10, 2022 | 74.81 | 74.81 | 70.86 | 72.66 | 327,292 | -2.56(-3.40%) |
Jan 07, 2022 | 77.05 | 77.84 | 75.15 | 75.22 | 261,085 | -2.00(-2.59%) |
Jan 06, 2022 | 75.55 | 77.39 | 75.16 | 77.22 | 194,389 | +1.47(+1.94%) |
Jan 05, 2022 | 77.08 | 77.10 | 75.50 | 75.75 | 264,370 | -1.44(-1.87%) |
Jan 04, 2022 | 80.36 | 80.70 | 75.42 | 77.19 | 222,854 | -3.79(-4.68%) |