Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.72 | 73.59 | 71.22 | 72.33 | 282,830 | +0.42(+0.58%) |
Mar 30, 2022 | 71.84 | 73.60 | 70.85 | 71.91 | 335,667 | -0.25(-0.35%) |
Mar 29, 2022 | 68.83 | 72.38 | 68.60 | 72.16 | 300,375 | +4.96(+7.38%) |
Mar 28, 2022 | 65.11 | 67.88 | 64.64 | 67.20 | 394,764 | +1.83(+2.80%) |
Mar 25, 2022 | 66.87 | 66.94 | 64.38 | 65.37 | 306,325 | -1.71(-2.55%) |
Mar 24, 2022 | 66.17 | 68.14 | 66.17 | 67.08 | 252,036 | +0.75(+1.13%) |
Mar 23, 2022 | 67.73 | 69.20 | 65.46 | 66.33 | 323,757 | -2.32(-3.38%) |
Mar 22, 2022 | 66.63 | 69.51 | 66.63 | 68.65 | 366,469 | +1.61(+2.40%) |
Mar 21, 2022 | 70.18 | 70.49 | 66.21 | 67.04 | 287,346 | -3.57(-5.06%) |
Mar 18, 2022 | 68.24 | 71.68 | 68.24 | 70.61 | 590,799 | +2.50(+3.67%) |
Mar 17, 2022 | 65.33 | 69.23 | 65.33 | 68.11 | 311,603 | +2.31(+3.51%) |
Mar 16, 2022 | 63.59 | 65.88 | 63.15 | 65.80 | 326,970 | +3.09(+4.93%) |
Mar 15, 2022 | 61.34 | 63.02 | 60.26 | 62.71 | 316,064 | +2.76(+4.60%) |
Mar 14, 2022 | 64.35 | 64.78 | 59.79 | 59.95 | 338,751 | -4.14(-6.46%) |
Mar 11, 2022 | 68.92 | 69.02 | 63.68 | 64.09 | 282,225 | -3.89(-5.72%) |
Mar 10, 2022 | 67.87 | 69.25 | 66.68 | 67.98 | 283,834 | -1.85(-2.65%) |
Mar 09, 2022 | 67.67 | 71.71 | 67.44 | 69.83 | 374,209 | +4.51(+6.90%) |
Mar 08, 2022 | 64.93 | 67.24 | 62.35 | 65.32 | 562,002 | +0.02(+0.03%) |
Mar 07, 2022 | 69.75 | 69.91 | 65.27 | 65.30 | 531,265 | -4.20(-6.04%) |
Mar 04, 2022 | 67.52 | 70.17 | 66.55 | 69.50 | 478,504 | +1.93(+2.86%) |
Mar 03, 2022 | 71.75 | 72.37 | 65.61 | 67.57 | 594,120 | -3.70(-5.19%) |
Mar 02, 2022 | 72.88 | 74.11 | 70.12 | 71.27 | 705,382 | -2.72(-3.68%) |
Mar 01, 2022 | 71.01 | 74.81 | 71.01 | 73.99 | 498,650 | +2.29(+3.19%) |
Feb 28, 2022 | 72.56 | 73.57 | 69.89 | 71.70 | 618,587 | -1.24(-1.70%) |
Feb 25, 2022 | 70.72 | 73.03 | 71.13 | 72.94 | 754,724 | +1.98(+2.79%) |
Feb 24, 2022 | 61.86 | 71.64 | 60.59 | 70.96 | 1,331,997 | +6.53(+10.14%) |
Feb 23, 2022 | 65.13 | 66.33 | 64.10 | 64.43 | 694,904 | -0.79(-1.21%) |
Feb 22, 2022 | 64.62 | 66.61 | 64.47 | 65.22 | 430,857 | +0.24(+0.37%) |
Feb 18, 2022 | 64.98 | 0 | -1.06(-1.61%) | |||
Feb 17, 2022 | 70.52 | 71.06 | 65.66 | 66.04 | 444,678 | -4.94(-6.96%) |
Feb 16, 2022 | 73.07 | 73.07 | 70.42 | 70.98 | 477,364 | -2.06(-2.82%) |
Feb 15, 2022 | 71.23 | 73.38 | 70.50 | 73.04 | 411,926 | +2.81(+4.00%) |
Feb 14, 2022 | 70.58 | 71.86 | 69.75 | 70.23 | 647,362 | -0.73(-1.03%) |
Feb 11, 2022 | 71.07 | 72.21 | 70.24 | 70.96 | 1,032,557 | +0.01(+0.01%) |
Feb 10, 2022 | 69.74 | 72.72 | 69.04 | 70.95 | 829,092 | -0.25(-0.35%) |
Feb 09, 2022 | 68.19 | 71.47 | 67.78 | 71.20 | 751,732 | +3.85(+5.72%) |
Feb 08, 2022 | 64.97 | 68.00 | 63.89 | 67.35 | 937,147 | +2.52(+3.89%) |
Feb 07, 2022 | 64.65 | 67.18 | 63.96 | 64.83 | 620,737 | +0.46(+0.71%) |
Feb 04, 2022 | 60.73 | 64.86 | 60.65 | 64.37 | 544,094 | +2.93(+4.77%) |
Feb 03, 2022 | 62.65 | 60.79 | 61.44 | 603,538 | -2.20(-3.46%) | |
Feb 02, 2022 | 66.26 | 66.93 | 62.52 | 63.64 | 363,904 | -2.33(-3.53%) |
Feb 01, 2022 | 66.36 | 67.02 | 64.29 | 65.97 | 1,069,888 | +0.27(+0.41%) |
Jan 31, 2022 | 61.80 | 66.03 | 65.70 | 1,310,176 | +3.96(+6.41%) | |
Jan 28, 2022 | 62.73 | 62.90 | 60.65 | 61.74 | 1,130,294 | -1.02(-1.63%) |
Jan 27, 2022 | 67.09 | 68.71 | 62.43 | 62.76 | 643,170 | -3.87(-5.81%) |
Jan 26, 2022 | 70.98 | 71.30 | 66.25 | 66.63 | 1,153,331 | -2.96(-4.25%) |
Jan 25, 2022 | 70.01 | 70.94 | 68.35 | 69.59 | 1,456,183 | -1.91(-2.67%) |
Jan 24, 2022 | 80.63 | 82.21 | 71.48 | 71.50 | 2,214,800 | -14.36(-16.72%) |
Jan 21, 2022 | 86.59 | 87.71 | 83.15 | 85.86 | 807,453 | -1.01(-1.16%) |
Jan 20, 2022 | 86.29 | 90.45 | 86.15 | 86.87 | 411,622 | +1.41(+1.65%) |
Jan 19, 2022 | 87.73 | 89.26 | 85.00 | 85.46 | 428,827 | -2.06(-2.35%) |
Jan 18, 2022 | 90.99 | 90.99 | 86.53 | 87.52 | 472,674 | -4.54(-4.93%) |
Jan 14, 2022 | 92.06 | 0 | +1.30(+1.43%) | |||
Jan 13, 2022 | 90.00 | 91.26 | 87.15 | 90.76 | 393,030 | -0.04(-0.04%) |
Jan 12, 2022 | 91.55 | 93.69 | 90.05 | 90.80 | 857,186 | -0.32(-0.35%) |
Jan 11, 2022 | 85.80 | 91.94 | 85.55 | 91.12 | 957,178 | +5.39(+6.29%) |
Jan 10, 2022 | 82.60 | 86.35 | 81.16 | 85.73 | 1,007,192 | +6.71(+8.49%) |
Jan 07, 2022 | 81.16 | 82.64 | 78.36 | 79.02 | 637,813 | -4.71(-5.63%) |
Jan 06, 2022 | 86.77 | 87.78 | 83.35 | 83.73 | 388,752 | -3.02(-3.48%) |
Jan 05, 2022 | 89.26 | 92.68 | 86.11 | 86.75 | 615,512 | -2.91(-3.25%) |
Jan 04, 2022 | 88.81 | 91.92 | 88.37 | 89.66 | 1,103,675 | +4.39(+5.15%) |