Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 68.20 | 68.20 | 67.27 | 67.27 | 22,397 | -1.03(-1.51%) |
Mar 30, 2022 | 66.79 | 69.98 | 66.79 | 68.30 | 37,027 | -1.53(-2.19%) |
Mar 29, 2022 | 69.61 | 69.88 | 68.82 | 69.83 | 23,022 | +2.15(+3.18%) |
Mar 28, 2022 | 67.81 | 67.98 | 67.16 | 67.68 | 18,126 | -1.57(-2.27%) |
Mar 25, 2022 | 69.11 | 69.37 | 68.66 | 69.25 | 11,445 | +0.15(+0.22%) |
Mar 24, 2022 | 68.67 | 69.60 | 68.67 | 69.10 | 6,375 | -0.38(-0.55%) |
Mar 23, 2022 | 69.59 | 70.50 | 69.22 | 69.48 | 20,022 | +0.02(+0.03%) |
Mar 22, 2022 | 69.51 | 69.77 | 68.05 | 69.46 | 41,690 | -0.05(-0.07%) |
Mar 21, 2022 | 70.00 | 70.00 | 69.17 | 69.51 | 37,358 | +0.18(+0.26%) |
Mar 18, 2022 | 68.49 | 69.33 | 68.29 | 69.33 | 24,968 | +2.07(+3.08%) |
Mar 17, 2022 | 67.12 | 67.65 | 66.81 | 67.26 | 26,110 | +2.36(+3.64%) |
Mar 16, 2022 | 64.62 | 65.21 | 63.79 | 64.90 | 26,060 | +0.96(+1.50%) |
Mar 15, 2022 | 63.15 | 63.99 | 62.99 | 63.94 | 75,774 | +0.58(+0.92%) |
Mar 14, 2022 | 64.74 | 64.74 | 63.00 | 63.36 | 31,093 | +0.42(+0.67%) |
Mar 11, 2022 | 62.21 | 63.89 | 62.21 | 62.94 | 54,425 | -1.79(-2.77%) |
Mar 10, 2022 | 64.35 | 65.00 | 64.25 | 64.73 | 50,810 | -1.11(-1.69%) |
Mar 09, 2022 | 64.10 | 65.85 | 63.78 | 65.84 | 57,486 | +1.83(+2.86%) |
Mar 08, 2022 | 65.40 | 65.40 | 63.57 | 64.01 | 77,030 | -0.56(-0.87%) |
Mar 07, 2022 | 66.81 | 66.81 | 64.33 | 64.57 | 48,181 | -1.74(-2.62%) |
Mar 04, 2022 | 66.45 | 66.69 | 66.14 | 66.31 | 24,114 | -0.55(-0.82%) |
Mar 03, 2022 | 67.35 | 67.35 | 66.39 | 66.86 | 37,943 | -0.28(-0.42%) |
Mar 02, 2022 | 66.81 | 67.19 | 66.64 | 67.14 | 81,507 | -0.22(-0.32%) |
Mar 01, 2022 | 69.74 | 69.74 | 66.96 | 67.36 | 63,576 | -0.30(-0.44%) |
Feb 28, 2022 | 67.25 | 68.15 | 67.17 | 67.66 | 43,123 | -0.65(-0.95%) |
Feb 25, 2022 | 67.55 | 68.31 | 67.22 | 68.31 | 40,106 | +1.94(+2.92%) |
Feb 24, 2022 | 64.67 | 66.38 | 64.50 | 66.37 | 32,558 | -0.77(-1.14%) |
Feb 23, 2022 | 68.38 | 68.72 | 66.91 | 67.14 | 44,051 | +0.08(+0.11%) |
Feb 22, 2022 | 67.47 | 70.00 | 67.06 | 67.06 | 26,924 | -1.83(-2.66%) |
Feb 18, 2022 | 68.89 | 0 | -0.24(-0.35%) | |||
Feb 17, 2022 | 69.80 | 70.65 | 68.73 | 69.13 | 7,459 | -1.89(-2.66%) |
Feb 16, 2022 | 70.40 | 71.02 | 70.23 | 71.02 | 14,920 | +0.42(+0.59%) |
Feb 15, 2022 | 70.00 | 70.74 | 69.52 | 70.60 | 69,147 | +1.71(+2.48%) |
Feb 14, 2022 | 69.08 | 69.14 | 68.60 | 68.89 | 34,556 | -0.88(-1.26%) |
Feb 11, 2022 | 70.69 | 70.82 | 69.71 | 69.77 | 15,848 | -0.86(-1.22%) |
Feb 10, 2022 | 72.27 | 73.34 | 70.63 | 70.63 | 26,536 | -1.60(-2.22%) |
Feb 09, 2022 | 72.08 | 72.38 | 71.95 | 72.23 | 31,234 | +1.57(+2.22%) |
Feb 08, 2022 | 70.48 | 70.77 | 70.30 | 70.66 | 38,780 | -0.92(-1.29%) |
Feb 07, 2022 | 72.64 | 72.64 | 70.58 | 71.58 | 21,738 | -0.17(-0.23%) |
Feb 04, 2022 | 69.99 | 71.91 | 69.99 | 71.75 | 18,465 | +1.84(+2.64%) |
Feb 03, 2022 | 71.00 | 69.75 | 69.90 | 16,301 | -4.89(-6.54%) | |
Feb 02, 2022 | 75.00 | 75.00 | 74.34 | 74.79 | 23,068 | +0.45(+0.61%) |
Feb 01, 2022 | 73.50 | 75.08 | 73.50 | 74.34 | 38,216 | +1.67(+2.30%) |
Jan 31, 2022 | 71.00 | 72.71 | 71.00 | 72.67 | 36,023 | +0.57(+0.79%) |
Jan 28, 2022 | 74.30 | 74.30 | 71.80 | 72.10 | 20,415 | -4.10(-5.38%) |
Jan 27, 2022 | 77.88 | 77.88 | 75.21 | 76.20 | 34,275 | -3.44(-4.32%) |
Jan 26, 2022 | 82.80 | 82.80 | 78.82 | 79.64 | 38,368 | -1.49(-1.84%) |
Jan 25, 2022 | 80.77 | 83.10 | 80.19 | 81.13 | 27,543 | -0.98(-1.19%) |
Jan 24, 2022 | 82.28 | 82.28 | 80.52 | 82.11 | 22,105 | -1.63(-1.95%) |
Jan 21, 2022 | 84.50 | 84.82 | 83.45 | 83.74 | 23,232 | +0.30(+0.36%) |
Jan 20, 2022 | 86.67 | 86.67 | 83.44 | 83.44 | 20,735 | -1.36(-1.60%) |
Jan 19, 2022 | 85.40 | 85.45 | 84.33 | 84.80 | 17,851 | -2.50(-2.86%) |
Jan 18, 2022 | 89.70 | 89.97 | 86.97 | 87.30 | 21,968 | -2.44(-2.72%) |
Jan 14, 2022 | 89.74 | 0 | -1.54(-1.69%) | |||
Jan 13, 2022 | 93.00 | 93.68 | 91.21 | 91.28 | 10,978 | -3.29(-3.48%) |
Jan 12, 2022 | 94.47 | 94.81 | 94.47 | 94.57 | 10,206 | +1.58(+1.70%) |
Jan 11, 2022 | 92.00 | 93.02 | 92.00 | 92.98 | 27,431 | -0.14(-0.16%) |
Jan 10, 2022 | 93.85 | 94.00 | 92.19 | 93.13 | 21,840 | -0.70(-0.75%) |
Jan 07, 2022 | 95.85 | 95.85 | 90.12 | 93.83 | 40,242 | -1.22(-1.28%) |
Jan 06, 2022 | 95.96 | 97.73 | 95.05 | 95.05 | 14,086 | -4.14(-4.17%) |
Jan 05, 2022 | 101.06 | 101.06 | 99.12 | 99.19 | 7,901 | -0.62(-0.63%) |
Jan 04, 2022 | 99.16 | 100.88 | 99.16 | 99.81 | 15,068 | -0.70(-0.70%) |