Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.66 | 80.88 | 78.45 | 80.71 | 407,104 | +2.13(+2.71%) |
Mar 30, 2022 | 80.74 | 80.74 | 77.60 | 78.58 | 351,435 | -2.31(-2.85%) |
Mar 29, 2022 | 78.52 | 80.90 | 78.24 | 80.89 | 369,466 | +2.66(+3.40%) |
Mar 28, 2022 | 77.95 | 79.03 | 77.55 | 78.22 | 203,330 | +0.42(+0.55%) |
Mar 25, 2022 | 77.95 | 78.42 | 77.25 | 77.80 | 220,776 | +0.47(+0.61%) |
Mar 24, 2022 | 77.95 | 78.25 | 76.53 | 77.33 | 392,765 | -0.31(-0.39%) |
Mar 23, 2022 | 77.55 | 78.31 | 76.69 | 77.63 | 271,986 | -1.08(-1.37%) |
Mar 22, 2022 | 78.41 | 78.90 | 78.14 | 78.71 | 288,533 | +0.71(+0.91%) |
Mar 21, 2022 | 78.17 | 79.12 | 77.12 | 78.00 | 512,165 | -0.75(-0.95%) |
Mar 18, 2022 | 78.82 | 80.13 | 77.98 | 78.75 | 750,134 | +0.20(+0.25%) |
Mar 17, 2022 | 76.93 | 79.38 | 76.93 | 78.55 | 347,180 | +1.26(+1.63%) |
Mar 16, 2022 | 78.02 | 78.02 | 74.82 | 77.29 | 461,176 | +0.03(+0.04%) |
Mar 15, 2022 | 73.35 | 77.41 | 73.10 | 77.26 | 554,747 | +4.21(+5.77%) |
Mar 14, 2022 | 76.57 | 77.34 | 72.16 | 73.05 | 560,143 | -4.36(-5.63%) |
Mar 11, 2022 | 76.93 | 79.50 | 76.48 | 77.40 | 573,518 | +1.16(+1.53%) |
Mar 10, 2022 | 72.95 | 76.26 | 72.32 | 76.24 | 548,481 | +2.25(+3.04%) |
Mar 09, 2022 | 75.91 | 76.24 | 73.76 | 73.99 | 597,676 | -2.72(-3.55%) |
Mar 08, 2022 | 71.65 | 77.90 | 71.09 | 76.71 | 1,134,879 | +4.97(+6.93%) |
Mar 07, 2022 | 70.71 | 72.30 | 69.56 | 71.74 | 419,229 | +1.46(+2.07%) |
Mar 04, 2022 | 70.21 | 71.25 | 69.53 | 70.29 | 283,531 | +0.08(+0.11%) |
Mar 03, 2022 | 69.85 | 70.68 | 69.11 | 70.21 | 302,820 | -0.51(-0.72%) |
Mar 02, 2022 | 69.94 | 71.06 | 69.16 | 70.72 | 327,628 | +0.66(+0.94%) |
Mar 01, 2022 | 69.78 | 70.66 | 68.49 | 70.06 | 509,772 | -0.20(-0.28%) |
Feb 28, 2022 | 70.23 | 71.28 | 69.23 | 70.26 | 595,730 | -0.46(-0.65%) |
Feb 25, 2022 | 68.23 | 71.59 | 69.88 | 70.72 | 610,930 | +2.25(+3.28%) |
Feb 24, 2022 | 61.23 | 68.74 | 59.40 | 68.47 | 818,439 | +6.52(+10.52%) |
Feb 23, 2022 | 64.59 | 65.29 | 61.68 | 61.96 | 548,862 | -1.71(-2.69%) |
Feb 22, 2022 | 64.78 | 64.96 | 63.43 | 63.67 | 365,007 | -0.74(-1.15%) |
Feb 18, 2022 | 64.41 | 0 | -0.94(-1.43%) | |||
Feb 17, 2022 | 66.01 | 66.69 | 65.16 | 65.34 | 284,552 | -1.59(-2.37%) |
Feb 16, 2022 | 67.50 | 67.70 | 66.33 | 66.93 | 289,395 | -0.43(-0.64%) |
Feb 15, 2022 | 66.87 | 67.42 | 66.31 | 67.36 | 232,547 | +1.42(+2.15%) |
Feb 14, 2022 | 65.37 | 66.46 | 64.70 | 65.94 | 217,981 | +0.43(+0.66%) |
Feb 11, 2022 | 66.68 | 67.35 | 64.72 | 65.51 | 209,988 | -0.65(-0.98%) |
Feb 10, 2022 | 66.44 | 68.16 | 65.70 | 66.16 | 188,540 | -1.73(-2.55%) |
Feb 09, 2022 | 67.65 | 67.92 | 66.88 | 67.89 | 200,347 | +1.00(+1.50%) |
Feb 08, 2022 | 66.01 | 67.65 | 65.97 | 66.89 | 255,610 | +0.76(+1.15%) |
Feb 07, 2022 | 65.41 | 66.61 | 64.93 | 66.13 | 571,876 | +0.52(+0.80%) |
Feb 04, 2022 | 63.92 | 66.01 | 63.17 | 65.61 | 349,359 | +1.48(+2.30%) |
Feb 03, 2022 | 63.98 | 63.85 | 64.13 | 391,018 | -1.12(-1.72%) | |
Feb 02, 2022 | 67.26 | 67.26 | 64.82 | 65.25 | 355,532 | -1.39(-2.08%) |
Feb 01, 2022 | 67.31 | 67.31 | 65.16 | 66.64 | 391,902 | -0.47(-0.70%) |
Jan 31, 2022 | 63.95 | 67.13 | 67.12 | 376,406 | +3.00(+4.68%) | |
Jan 28, 2022 | 61.96 | 64.14 | 59.84 | 64.11 | 524,299 | +1.36(+2.17%) |
Jan 27, 2022 | 66.08 | 66.70 | 61.73 | 62.75 | 709,597 | -2.94(-4.48%) |
Jan 26, 2022 | 71.76 | 72.24 | 65.06 | 65.70 | 899,681 | -6.52(-9.03%) |
Jan 25, 2022 | 72.05 | 73.13 | 70.53 | 72.22 | 479,461 | -2.18(-2.93%) |
Jan 24, 2022 | 71.00 | 74.75 | 69.25 | 74.39 | 490,890 | +2.19(+3.03%) |
Jan 21, 2022 | 74.05 | 74.22 | 72.02 | 72.21 | 412,813 | -1.98(-2.67%) |
Jan 20, 2022 | 76.13 | 78.44 | 74.04 | 74.19 | 334,195 | -2.67(-3.47%) |
Jan 19, 2022 | 74.42 | 77.51 | 73.99 | 76.85 | 464,839 | +2.24(+3.00%) |
Jan 18, 2022 | 74.54 | 75.53 | 74.38 | 74.62 | 240,544 | -0.78(-1.03%) |
Jan 14, 2022 | 75.40 | 0 | +0.70(+0.94%) | |||
Jan 13, 2022 | 75.99 | 76.17 | 73.90 | 74.70 | 201,090 | -0.40(-0.54%) |
Jan 12, 2022 | 76.09 | 77.00 | 74.98 | 75.10 | 293,932 | -0.79(-1.04%) |
Jan 11, 2022 | 74.25 | 75.94 | 73.82 | 75.89 | 334,891 | +1.49(+2.00%) |
Jan 10, 2022 | 74.09 | 74.73 | 73.43 | 74.40 | 278,834 | -0.42(-0.57%) |
Jan 07, 2022 | 74.19 | 75.49 | 73.03 | 74.83 | 350,571 | -0.69(-0.91%) |
Jan 06, 2022 | 76.06 | 76.60 | 74.22 | 75.51 | 355,165 | -0.13(-0.17%) |
Jan 05, 2022 | 77.83 | 78.11 | 75.57 | 75.64 | 396,702 | -1.98(-2.55%) |
Jan 04, 2022 | 77.65 | 78.93 | 74.82 | 77.62 | 337,984 | +0.28(+0.36%) |