Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.31 | 74.30 | 72.21 | 73.28 | 532,506 | +1.07(+1.49%) |
Mar 30, 2022 | 71.66 | 73.48 | 71.17 | 72.20 | 316,517 | +0.57(+0.80%) |
Mar 29, 2022 | 69.76 | 72.56 | 69.36 | 71.63 | 250,264 | +2.72(+3.95%) |
Mar 28, 2022 | 72.34 | 72.97 | 68.55 | 68.91 | 255,357 | -3.61(-4.98%) |
Mar 25, 2022 | 71.29 | 72.92 | 70.69 | 72.52 | 193,340 | +1.42(+1.99%) |
Mar 24, 2022 | 71.51 | 72.66 | 70.56 | 71.10 | 144,055 | -0.14(-0.19%) |
Mar 23, 2022 | 70.06 | 72.28 | 70.06 | 71.24 | 197,519 | +0.96(+1.37%) |
Mar 22, 2022 | 71.76 | 71.96 | 69.30 | 70.28 | 760,639 | -1.37(-1.91%) |
Mar 21, 2022 | 70.42 | 72.68 | 70.42 | 71.65 | 808,558 | +1.20(+1.71%) |
Mar 18, 2022 | 72.28 | 74.13 | 70.38 | 70.45 | 2,885,874 | -1.61(-2.24%) |
Mar 17, 2022 | 72.95 | 75.62 | 71.94 | 72.06 | 934,452 | -0.85(-1.17%) |
Mar 16, 2022 | 72.33 | 75.48 | 72.03 | 72.91 | 1,112,481 | +0.72(+1.00%) |
Mar 15, 2022 | 70.12 | 72.83 | 69.32 | 72.19 | 433,550 | +1.35(+1.91%) |
Mar 14, 2022 | 70.39 | 73.34 | 69.78 | 70.83 | 563,969 | -0.19(-0.26%) |
Mar 11, 2022 | 69.75 | 73.14 | 69.75 | 71.02 | 532,947 | +1.53(+2.20%) |
Mar 10, 2022 | 66.60 | 69.89 | 66.24 | 69.49 | 489,244 | +3.37(+5.10%) |
Mar 09, 2022 | 68.87 | 68.87 | 65.56 | 66.12 | 387,594 | -2.42(-3.53%) |
Mar 08, 2022 | 68.05 | 70.77 | 67.15 | 68.54 | 518,913 | +0.56(+0.83%) |
Mar 07, 2022 | 74.08 | 74.42 | 65.42 | 67.97 | 960,195 | -5.44(-7.41%) |
Mar 04, 2022 | 70.91 | 73.61 | 70.08 | 73.42 | 506,032 | +2.15(+3.01%) |
Mar 03, 2022 | 67.95 | 72.40 | 66.94 | 71.27 | 535,976 | +2.74(+4.00%) |
Mar 02, 2022 | 64.17 | 68.87 | 64.17 | 68.53 | 272,650 | +3.97(+6.15%) |
Mar 01, 2022 | 64.58 | 66.14 | 64.08 | 64.56 | 220,588 | +0.03(+0.04%) |
Feb 28, 2022 | 65.49 | 67.16 | 64.22 | 64.53 | 277,949 | -0.40(-0.61%) |
Feb 25, 2022 | 62.61 | 65.81 | 63.56 | 64.93 | 549,787 | +2.68(+4.30%) |
Feb 24, 2022 | 62.62 | 63.42 | 61.53 | 62.25 | 257,932 | -1.15(-1.81%) |
Feb 23, 2022 | 65.09 | 65.11 | 63.11 | 63.40 | 236,121 | -1.09(-1.69%) |
Feb 22, 2022 | 63.92 | 65.10 | 63.76 | 64.49 | 203,384 | -0.13(-0.20%) |
Feb 18, 2022 | 64.62 | 0 | -0.42(-0.64%) | |||
Feb 17, 2022 | 65.79 | 67.03 | 64.82 | 65.04 | 173,280 | -0.90(-1.36%) |
Feb 16, 2022 | 66.96 | 67.13 | 65.09 | 65.94 | 212,935 | -0.67(-1.00%) |
Feb 15, 2022 | 65.62 | 67.13 | 64.48 | 66.60 | 250,588 | +1.56(+2.39%) |
Feb 14, 2022 | 65.39 | 66.19 | 64.89 | 65.05 | 151,960 | -0.26(-0.40%) |
Feb 11, 2022 | 64.14 | 67.06 | 64.14 | 65.31 | 183,459 | +1.36(+2.13%) |
Feb 10, 2022 | 64.66 | 66.81 | 63.74 | 63.95 | 249,274 | -1.64(-2.50%) |
Feb 09, 2022 | 64.46 | 65.76 | 63.56 | 65.58 | 206,050 | +1.67(+2.62%) |
Feb 08, 2022 | 64.14 | 64.70 | 63.42 | 63.91 | 157,453 | -0.15(-0.23%) |
Feb 07, 2022 | 63.50 | 64.66 | 63.10 | 64.06 | 164,660 | +0.57(+0.89%) |
Feb 04, 2022 | 63.18 | 64.04 | 62.84 | 63.49 | 239,539 | -0.02(-0.03%) |
Feb 03, 2022 | 65.28 | 63.38 | 63.51 | 133,326 | -1.57(-2.42%) | |
Feb 02, 2022 | 66.06 | 67.38 | 64.97 | 65.08 | 188,256 | -0.82(-1.25%) |
Feb 01, 2022 | 63.82 | 66.22 | 63.25 | 65.90 | 408,109 | +1.91(+2.99%) |
Jan 31, 2022 | 59.69 | 64.07 | 63.99 | 230,877 | +4.39(+7.36%) | |
Jan 28, 2022 | 58.84 | 59.77 | 55.82 | 59.60 | 561,031 | +0.59(+1.01%) |
Jan 27, 2022 | 62.98 | 63.22 | 58.77 | 59.01 | 406,727 | -3.26(-5.24%) |
Jan 26, 2022 | 63.77 | 65.03 | 62.05 | 62.27 | 270,793 | -1.20(-1.89%) |
Jan 25, 2022 | 64.01 | 64.41 | 62.87 | 63.47 | 276,076 | -0.55(-0.86%) |
Jan 24, 2022 | 66.44 | 66.75 | 62.19 | 64.02 | 583,504 | -3.22(-4.79%) |
Jan 21, 2022 | 68.14 | 68.14 | 65.93 | 67.24 | 565,861 | -0.71(-1.05%) |
Jan 20, 2022 | 65.44 | 69.00 | 64.93 | 67.95 | 1,461,597 | -0.61(-0.89%) |
Jan 19, 2022 | 67.49 | 68.70 | 67.29 | 68.56 | 104,789 | +0.91(+1.34%) |
Jan 18, 2022 | 67.08 | 68.65 | 66.58 | 67.66 | 127,540 | +0.83(+1.25%) |
Jan 14, 2022 | 66.83 | 0 | -1.11(-1.63%) | |||
Jan 13, 2022 | 68.45 | 70.33 | 67.80 | 67.93 | 219,875 | -0.15(-0.21%) |
Jan 12, 2022 | 67.68 | 68.35 | 67.29 | 68.08 | 95,612 | +0.28(+0.42%) |
Jan 11, 2022 | 67.01 | 68.42 | 66.87 | 67.80 | 107,613 | +0.73(+1.09%) |
Jan 10, 2022 | 67.42 | 67.81 | 66.30 | 67.06 | 88,153 | -0.41(-0.61%) |
Jan 07, 2022 | 66.79 | 67.93 | 66.70 | 67.48 | 108,406 | +0.30(+0.45%) |
Jan 06, 2022 | 67.13 | 67.67 | 66.21 | 67.17 | 327,913 | -0.29(-0.43%) |
Jan 05, 2022 | 68.58 | 68.81 | 67.28 | 67.47 | 124,653 | -0.84(-1.23%) |
Jan 04, 2022 | 67.60 | 68.44 | 66.37 | 68.31 | 114,394 | +0.91(+1.34%) |