Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.45 | 77.08 | 75.76 | 75.85 | 104,338 | -0.31(-0.40%) |
Mar 30, 2022 | 76.81 | 77.73 | 75.61 | 76.16 | 76,796 | -0.62(-0.80%) |
Mar 29, 2022 | 76.04 | 77.38 | 76.04 | 76.77 | 137,891 | +0.56(+0.73%) |
Mar 28, 2022 | 76.32 | 76.37 | 75.37 | 76.21 | 68,666 | -0.19(-0.25%) |
Mar 25, 2022 | 75.61 | 77.00 | 75.61 | 76.41 | 55,577 | +0.64(+0.85%) |
Mar 24, 2022 | 74.76 | 76.16 | 74.12 | 75.76 | 68,013 | +1.00(+1.34%) |
Mar 23, 2022 | 75.30 | 75.70 | 74.54 | 74.76 | 67,436 | -0.97(-1.28%) |
Mar 22, 2022 | 75.28 | 76.02 | 75.15 | 75.73 | 76,922 | +0.51(+0.68%) |
Mar 21, 2022 | 75.24 | 76.49 | 74.39 | 75.22 | 75,596 | +0.33(+0.44%) |
Mar 18, 2022 | 76.08 | 76.23 | 74.73 | 74.90 | 305,023 | -0.90(-1.19%) |
Mar 17, 2022 | 74.75 | 75.96 | 74.75 | 75.80 | 70,303 | +0.63(+0.84%) |
Mar 16, 2022 | 74.65 | 77.36 | 74.00 | 75.16 | 111,555 | +0.93(+1.26%) |
Mar 15, 2022 | 73.30 | 74.49 | 72.56 | 74.23 | 111,872 | +1.36(+1.86%) |
Mar 14, 2022 | 72.27 | 73.28 | 71.71 | 72.88 | 124,579 | +0.66(+0.92%) |
Mar 11, 2022 | 73.20 | 73.94 | 71.83 | 72.21 | 88,547 | -0.83(-1.13%) |
Mar 10, 2022 | 71.58 | 73.31 | 71.04 | 73.04 | 92,798 | +0.68(+0.94%) |
Mar 09, 2022 | 72.13 | 73.06 | 71.53 | 72.36 | 63,150 | +1.24(+1.74%) |
Mar 08, 2022 | 72.80 | 73.02 | 70.93 | 71.12 | 81,533 | -1.70(-2.34%) |
Mar 07, 2022 | 75.06 | 75.37 | 72.35 | 72.82 | 177,157 | -2.06(-2.75%) |
Mar 04, 2022 | 71.69 | 75.58 | 71.31 | 74.88 | 108,262 | +2.81(+3.90%) |
Mar 03, 2022 | 72.60 | 72.83 | 71.65 | 72.07 | 76,502 | -0.38(-0.52%) |
Mar 02, 2022 | 69.43 | 72.50 | 69.43 | 72.44 | 122,641 | +3.19(+4.61%) |
Mar 01, 2022 | 70.05 | 70.58 | 68.58 | 69.25 | 132,638 | -0.68(-0.98%) |
Feb 28, 2022 | 69.73 | 71.07 | 69.22 | 69.93 | 118,509 | -0.33(-0.47%) |
Feb 25, 2022 | 69.65 | 70.74 | 69.68 | 70.26 | 86,130 | +0.49(+0.70%) |
Feb 24, 2022 | 66.36 | 70.09 | 66.36 | 69.77 | 107,366 | +2.69(+4.01%) |
Feb 23, 2022 | 67.96 | 68.42 | 66.91 | 67.08 | 77,400 | -0.78(-1.15%) |
Feb 22, 2022 | 68.75 | 69.11 | 67.19 | 67.86 | 100,528 | -0.79(-1.15%) |
Feb 18, 2022 | 68.64 | 0 | +0.40(+0.59%) | |||
Feb 17, 2022 | 67.95 | 68.55 | 66.94 | 68.24 | 71,616 | -0.43(-0.63%) |
Feb 16, 2022 | 68.03 | 68.77 | 67.46 | 68.67 | 53,121 | +0.38(+0.55%) |
Feb 15, 2022 | 68.14 | 69.22 | 67.92 | 68.30 | 84,674 | +0.38(+0.55%) |
Feb 14, 2022 | 67.49 | 68.27 | 66.97 | 67.92 | 126,957 | +0.64(+0.96%) |
Feb 11, 2022 | 66.94 | 67.90 | 66.37 | 67.28 | 90,403 | +0.33(+0.50%) |
Feb 10, 2022 | 66.65 | 68.34 | 66.65 | 66.94 | 108,420 | -0.66(-0.98%) |
Feb 09, 2022 | 67.51 | 67.92 | 67.08 | 67.60 | 61,010 | +0.14(+0.21%) |
Feb 08, 2022 | 65.74 | 67.72 | 65.71 | 67.46 | 62,124 | +1.69(+2.57%) |
Feb 07, 2022 | 65.58 | 66.47 | 65.14 | 65.77 | 79,981 | +0.45(+0.69%) |
Feb 04, 2022 | 65.57 | 65.60 | 63.82 | 65.32 | 86,919 | -0.22(-0.34%) |
Feb 03, 2022 | 66.60 | 65.29 | 65.54 | 86,898 | -1.30(-1.94%) | |
Feb 02, 2022 | 67.62 | 68.22 | 66.51 | 66.84 | 116,105 | -0.84(-1.24%) |
Feb 01, 2022 | 68.16 | 68.74 | 66.40 | 67.68 | 115,720 | -0.57(-0.84%) |
Jan 31, 2022 | 67.02 | 68.25 | 226,971 | +1.23(+1.84%) | ||
Jan 28, 2022 | 68.34 | 68.34 | 65.28 | 67.02 | 119,214 | -1.33(-1.94%) |
Jan 27, 2022 | 69.12 | 70.67 | 68.35 | 68.35 | 228,967 | -0.82(-1.19%) |
Jan 26, 2022 | 69.71 | 71.23 | 68.67 | 69.17 | 180,623 | -0.34(-0.49%) |
Jan 25, 2022 | 70.14 | 70.61 | 67.71 | 69.52 | 161,957 | -1.53(-2.15%) |
Jan 24, 2022 | 66.76 | 71.58 | 66.63 | 71.04 | 192,825 | +3.58(+5.31%) |
Jan 21, 2022 | 66.37 | 69.27 | 66.23 | 67.46 | 111,831 | +0.51(+0.76%) |
Jan 20, 2022 | 68.21 | 69.68 | 66.68 | 66.95 | 104,685 | -1.38(-2.01%) |
Jan 19, 2022 | 70.14 | 70.14 | 68.11 | 68.33 | 165,568 | -1.93(-2.75%) |
Jan 18, 2022 | 69.77 | 70.92 | 69.31 | 70.26 | 142,769 | +0.02(+0.03%) |
Jan 14, 2022 | 70.24 | 0 | -0.33(-0.47%) | |||
Jan 13, 2022 | 70.26 | 71.31 | 70.26 | 70.58 | 83,214 | +0.40(+0.57%) |
Jan 12, 2022 | 71.26 | 71.65 | 70.16 | 70.17 | 83,282 | -1.14(-1.59%) |
Jan 11, 2022 | 70.69 | 71.50 | 70.06 | 71.31 | 69,825 | +0.83(+1.18%) |
Jan 10, 2022 | 71.29 | 71.34 | 68.76 | 70.48 | 112,765 | -0.48(-0.67%) |
Jan 07, 2022 | 72.64 | 72.76 | 69.07 | 70.96 | 155,073 | +1.10(+1.57%) |
Jan 06, 2022 | 69.31 | 71.26 | 69.30 | 69.86 | 186,385 | +0.35(+0.51%) |
Jan 05, 2022 | 71.25 | 71.67 | 69.43 | 69.51 | 93,683 | -1.58(-2.22%) |
Jan 04, 2022 | 71.17 | 72.16 | 70.51 | 71.08 | 102,102 | +0.50(+0.70%) |