Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.31 | 79.72 | 78.31 | 78.73 | 126,576 | -0.14(-0.17%) |
Mar 30, 2022 | 79.60 | 80.11 | 78.44 | 78.87 | 101,343 | -0.54(-0.68%) |
Mar 29, 2022 | 78.47 | 79.65 | 78.47 | 79.41 | 87,083 | +1.85(+2.39%) |
Mar 28, 2022 | 76.72 | 77.56 | 75.91 | 77.56 | 82,645 | +0.86(+1.12%) |
Mar 25, 2022 | 75.71 | 77.06 | 75.71 | 76.70 | 79,188 | +1.22(+1.62%) |
Mar 24, 2022 | 75.51 | 75.51 | 74.90 | 75.48 | 45,370 | +0.30(+0.40%) |
Mar 23, 2022 | 75.60 | 75.89 | 74.74 | 75.17 | 80,621 | -1.25(-1.63%) |
Mar 22, 2022 | 75.79 | 76.91 | 75.70 | 76.42 | 100,780 | +1.14(+1.51%) |
Mar 21, 2022 | 75.34 | 76.42 | 75.02 | 75.28 | 104,988 | -0.63(-0.83%) |
Mar 18, 2022 | 74.21 | 75.93 | 73.71 | 75.92 | 268,173 | +1.93(+2.61%) |
Mar 17, 2022 | 73.62 | 74.24 | 73.10 | 73.98 | 71,066 | -0.09(-0.12%) |
Mar 16, 2022 | 72.29 | 74.20 | 72.02 | 74.07 | 110,388 | +2.72(+3.82%) |
Mar 15, 2022 | 70.99 | 71.92 | 70.57 | 71.35 | 48,924 | +0.36(+0.50%) |
Mar 14, 2022 | 71.42 | 72.56 | 70.65 | 70.99 | 88,005 | -0.15(-0.21%) |
Mar 11, 2022 | 71.76 | 72.20 | 70.56 | 71.14 | 80,699 | -0.14(-0.19%) |
Mar 10, 2022 | 70.16 | 71.36 | 69.93 | 71.28 | 77,862 | -0.15(-0.21%) |
Mar 09, 2022 | 71.29 | 71.94 | 70.80 | 71.42 | 68,522 | +1.76(+2.53%) |
Mar 08, 2022 | 69.86 | 71.07 | 68.91 | 69.67 | 105,893 | +0.25(+0.36%) |
Mar 07, 2022 | 71.18 | 71.18 | 69.42 | 69.42 | 92,306 | -2.09(-2.92%) |
Mar 04, 2022 | 71.53 | 72.33 | 70.77 | 71.51 | 73,643 | -1.11(-1.53%) |
Mar 03, 2022 | 74.23 | 74.23 | 72.02 | 72.62 | 94,352 | -1.32(-1.79%) |
Mar 02, 2022 | 72.50 | 74.53 | 72.09 | 73.94 | 95,302 | +2.21(+3.08%) |
Mar 01, 2022 | 73.85 | 74.49 | 71.22 | 71.72 | 116,552 | -2.25(-3.04%) |
Feb 28, 2022 | 72.58 | 74.36 | 72.09 | 73.97 | 145,125 | +0.45(+0.61%) |
Feb 25, 2022 | 71.80 | 73.64 | 72.00 | 73.53 | 95,616 | +2.47(+3.47%) |
Feb 24, 2022 | 70.09 | 71.13 | 69.26 | 71.06 | 133,315 | -0.67(-0.94%) |
Feb 23, 2022 | 73.41 | 73.41 | 71.65 | 71.73 | 82,615 | -0.78(-1.08%) |
Feb 22, 2022 | 72.60 | 73.20 | 71.99 | 72.52 | 82,576 | -0.15(-0.20%) |
Feb 18, 2022 | 72.66 | 0 | +0.52(+0.72%) | |||
Feb 17, 2022 | 73.90 | 74.12 | 72.10 | 72.14 | 62,276 | -2.64(-3.53%) |
Feb 16, 2022 | 73.79 | 75.12 | 73.48 | 74.78 | 85,128 | +0.30(+0.40%) |
Feb 15, 2022 | 73.86 | 74.73 | 73.86 | 74.48 | 73,943 | +1.58(+2.17%) |
Feb 14, 2022 | 73.42 | 73.76 | 71.95 | 72.90 | 86,893 | -0.61(-0.83%) |
Feb 11, 2022 | 74.94 | 75.12 | 73.09 | 73.51 | 89,883 | -1.17(-1.57%) |
Feb 10, 2022 | 74.81 | 75.88 | 74.26 | 74.68 | 166,225 | -1.57(-2.07%) |
Feb 09, 2022 | 75.96 | 76.48 | 75.34 | 76.26 | 153,310 | +1.56(+2.08%) |
Feb 08, 2022 | 73.35 | 75.07 | 73.35 | 74.70 | 118,553 | +1.36(+1.85%) |
Feb 07, 2022 | 72.92 | 73.92 | 72.85 | 73.34 | 87,757 | +0.43(+0.59%) |
Feb 04, 2022 | 72.83 | 73.75 | 72.10 | 72.92 | 113,125 | -0.02(-0.02%) |
Feb 03, 2022 | 73.55 | 72.94 | 143,614 | -1.34(-1.80%) | ||
Feb 02, 2022 | 75.18 | 75.88 | 73.79 | 74.27 | 183,134 | -2.02(-2.65%) |
Feb 01, 2022 | 76.18 | 76.46 | 74.26 | 76.29 | 123,927 | +0.25(+0.34%) |
Jan 31, 2022 | 74.07 | 76.20 | 76.04 | 136,750 | +1.70(+2.29%) | |
Jan 28, 2022 | 73.75 | 74.53 | 71.98 | 74.34 | 384,558 | -0.13(-0.17%) |
Jan 27, 2022 | 75.09 | 76.74 | 73.25 | 74.46 | 163,648 | +0.29(+0.39%) |
Jan 26, 2022 | 76.52 | 76.96 | 73.06 | 74.17 | 109,893 | -1.16(-1.53%) |
Jan 25, 2022 | 75.14 | 76.77 | 74.02 | 75.33 | 150,875 | -1.08(-1.42%) |
Jan 24, 2022 | 74.99 | 76.62 | 73.51 | 76.41 | 201,412 | +0.04(+0.05%) |
Jan 21, 2022 | 77.51 | 78.24 | 76.37 | 76.38 | 116,170 | -1.15(-1.48%) |
Jan 20, 2022 | 79.57 | 80.75 | 77.39 | 77.52 | 128,188 | -2.05(-2.57%) |
Jan 19, 2022 | 79.92 | 80.36 | 78.38 | 79.57 | 112,586 | +0.66(+0.84%) |
Jan 18, 2022 | 78.78 | 79.47 | 78.14 | 78.91 | 103,277 | -0.66(-0.82%) |
Jan 14, 2022 | 79.56 | 0 | -1.86(-2.28%) | |||
Jan 13, 2022 | 82.56 | 82.56 | 81.04 | 81.42 | 79,097 | -0.58(-0.71%) |
Jan 12, 2022 | 82.54 | 83.68 | 81.42 | 82.00 | 147,277 | +0.24(+0.29%) |
Jan 11, 2022 | 80.86 | 81.98 | 79.27 | 81.77 | 119,383 | +1.26(+1.56%) |
Jan 10, 2022 | 81.98 | 81.98 | 79.87 | 80.51 | 115,904 | -2.24(-2.71%) |
Jan 07, 2022 | 82.52 | 83.29 | 82.02 | 82.75 | 75,312 | +0.23(+0.28%) |
Jan 06, 2022 | 82.20 | 83.54 | 82.03 | 82.52 | 87,803 | +0.43(+0.52%) |
Jan 05, 2022 | 84.95 | 84.95 | 81.98 | 82.09 | 98,048 | -2.65(-3.13%) |
Jan 04, 2022 | 83.50 | 85.93 | 83.50 | 84.74 | 71,367 | +1.65(+1.98%) |