Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.60 | 71.13 | 69.19 | 69.35 | 130,696 | -1.54(-2.17%) |
Mar 30, 2022 | 73.09 | 73.70 | 70.86 | 70.89 | 135,806 | -2.52(-3.43%) |
Mar 29, 2022 | 72.28 | 74.30 | 72.28 | 73.41 | 241,740 | +1.56(+2.17%) |
Mar 28, 2022 | 71.12 | 71.99 | 70.85 | 71.85 | 151,924 | +0.42(+0.58%) |
Mar 25, 2022 | 71.21 | 71.92 | 71.03 | 71.43 | 131,538 | +0.34(+0.47%) |
Mar 24, 2022 | 70.83 | 72.18 | 70.53 | 71.10 | 117,240 | +0.38(+0.53%) |
Mar 23, 2022 | 72.55 | 73.19 | 70.56 | 70.72 | 67,058 | -2.20(-3.02%) |
Mar 22, 2022 | 73.33 | 74.00 | 72.79 | 72.92 | 109,320 | +0.10(+0.14%) |
Mar 21, 2022 | 72.54 | 73.34 | 72.39 | 72.82 | 172,426 | -0.19(-0.26%) |
Mar 18, 2022 | 72.27 | 73.07 | 71.15 | 73.01 | 197,645 | +0.77(+1.07%) |
Mar 17, 2022 | 70.72 | 72.85 | 70.48 | 72.24 | 96,213 | +0.98(+1.38%) |
Mar 16, 2022 | 71.47 | 72.83 | 70.07 | 71.26 | 119,342 | +0.38(+0.53%) |
Mar 15, 2022 | 69.61 | 71.03 | 69.49 | 70.88 | 106,301 | +1.94(+2.82%) |
Mar 14, 2022 | 70.95 | 71.40 | 68.83 | 68.93 | 118,614 | -1.88(-2.66%) |
Mar 11, 2022 | 70.67 | 71.30 | 70.29 | 70.82 | 125,794 | +0.66(+0.95%) |
Mar 10, 2022 | 68.78 | 70.34 | 68.66 | 70.15 | 91,474 | +0.40(+0.57%) |
Mar 09, 2022 | 68.77 | 70.22 | 68.34 | 69.76 | 100,668 | +1.88(+2.78%) |
Mar 08, 2022 | 69.64 | 70.17 | 67.71 | 67.87 | 147,019 | -1.11(-1.61%) |
Mar 07, 2022 | 70.45 | 70.94 | 68.84 | 68.98 | 119,038 | -1.09(-1.56%) |
Mar 04, 2022 | 70.24 | 70.80 | 69.58 | 70.08 | 98,897 | -1.01(-1.42%) |
Mar 03, 2022 | 71.06 | 71.86 | 70.13 | 71.09 | 82,482 | +0.40(+0.56%) |
Mar 02, 2022 | 68.80 | 70.98 | 68.29 | 70.69 | 132,108 | +2.40(+3.51%) |
Mar 01, 2022 | 68.95 | 69.76 | 67.51 | 68.29 | 152,745 | -0.71(-1.03%) |
Feb 28, 2022 | 68.90 | 70.00 | 68.28 | 69.00 | 161,591 | -0.36(-0.51%) |
Feb 25, 2022 | 69.46 | 69.65 | 68.92 | 69.36 | 119,569 | +0.61(+0.89%) |
Feb 24, 2022 | 66.36 | 68.83 | 65.92 | 68.75 | 134,335 | +1.18(+1.75%) |
Feb 23, 2022 | 69.51 | 69.51 | 67.52 | 67.57 | 64,218 | -1.18(-1.72%) |
Feb 22, 2022 | 69.62 | 70.25 | 68.42 | 68.75 | 61,208 | -1.37(-1.95%) |
Feb 18, 2022 | 70.11 | 0 | -0.46(-0.65%) | |||
Feb 17, 2022 | 69.86 | 71.16 | 69.32 | 70.57 | 101,171 | -0.06(-0.08%) |
Feb 16, 2022 | 70.67 | 70.95 | 69.68 | 70.63 | 92,852 | -0.32(-0.45%) |
Feb 15, 2022 | 71.02 | 72.10 | 70.77 | 70.95 | 79,690 | +0.56(+0.79%) |
Feb 14, 2022 | 68.94 | 71.11 | 68.94 | 70.39 | 132,032 | +1.27(+1.84%) |
Feb 11, 2022 | 71.47 | 71.86 | 68.73 | 69.12 | 131,369 | -2.18(-3.06%) |
Feb 10, 2022 | 71.75 | 73.52 | 71.00 | 71.30 | 154,821 | -1.58(-2.16%) |
Feb 09, 2022 | 76.56 | 76.56 | 69.14 | 72.88 | 294,178 | -4.54(-5.87%) |
Feb 08, 2022 | 75.13 | 77.72 | 75.13 | 77.42 | 122,417 | +1.79(+2.36%) |
Feb 07, 2022 | 76.12 | 77.03 | 75.43 | 75.64 | 104,582 | -0.97(-1.27%) |
Feb 04, 2022 | 77.06 | 78.21 | 76.00 | 76.61 | 100,589 | -1.05(-1.35%) |
Feb 03, 2022 | 77.82 | 77.38 | 77.66 | 135,923 | -0.93(-1.19%) | |
Feb 02, 2022 | 77.99 | 78.76 | 77.09 | 78.60 | 188,844 | +0.56(+0.71%) |
Feb 01, 2022 | 79.01 | 79.37 | 77.19 | 78.04 | 143,294 | -1.09(-1.38%) |
Jan 31, 2022 | 77.04 | 79.63 | 79.13 | 148,897 | +1.36(+1.75%) | |
Jan 28, 2022 | 76.44 | 77.87 | 75.05 | 77.77 | 82,491 | +0.66(+0.86%) |
Jan 27, 2022 | 79.52 | 80.32 | 76.27 | 77.11 | 102,717 | -2.08(-2.63%) |
Jan 26, 2022 | 83.61 | 85.39 | 78.56 | 79.19 | 292,084 | -3.97(-4.77%) |
Jan 25, 2022 | 83.81 | 84.11 | 80.57 | 83.16 | 140,217 | -1.28(-1.52%) |
Jan 24, 2022 | 83.00 | 85.09 | 82.16 | 84.44 | 167,102 | +0.78(+0.94%) |
Jan 21, 2022 | 82.92 | 85.67 | 82.40 | 83.65 | 144,894 | +0.77(+0.93%) |
Jan 20, 2022 | 86.87 | 86.93 | 82.70 | 82.88 | 99,396 | -3.81(-4.39%) |
Jan 19, 2022 | 87.14 | 88.58 | 85.99 | 86.69 | 117,617 | -0.65(-0.75%) |
Jan 18, 2022 | 86.57 | 87.64 | 86.12 | 87.34 | 140,701 | -0.17(-0.19%) |
Jan 14, 2022 | 87.51 | 0 | +1.45(+1.68%) | |||
Jan 13, 2022 | 85.69 | 86.97 | 85.69 | 86.06 | 68,205 | +0.73(+0.86%) |
Jan 12, 2022 | 85.84 | 86.79 | 84.98 | 85.33 | 77,973 | -0.46(-0.53%) |
Jan 11, 2022 | 85.32 | 86.06 | 84.05 | 85.79 | 70,681 | +0.47(+0.55%) |
Jan 10, 2022 | 86.79 | 86.79 | 84.98 | 85.32 | 79,205 | -2.10(-2.41%) |
Jan 07, 2022 | 87.43 | 88.33 | 87.07 | 87.42 | 61,470 | -0.03(-0.03%) |
Jan 06, 2022 | 87.67 | 88.12 | 87.06 | 87.45 | 75,405 | +0.10(+0.11%) |
Jan 05, 2022 | 87.82 | 89.24 | 87.24 | 87.35 | 100,632 | -0.17(-0.19%) |
Jan 04, 2022 | 88.61 | 88.96 | 87.43 | 87.52 | 144,729 | -0.42(-0.47%) |