Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.45 | 70.59 | 69.14 | 69.14 | 170,595 | -3.36(-4.63%) |
Mar 30, 2022 | 73.26 | 73.26 | 72.06 | 72.50 | 180,257 | -2.23(-2.98%) |
Mar 29, 2022 | 74.96 | 75.39 | 74.05 | 74.73 | 221,906 | +3.04(+4.24%) |
Mar 28, 2022 | 71.53 | 72.03 | 70.71 | 71.69 | 139,603 | +1.06(+1.50%) |
Mar 25, 2022 | 71.52 | 71.52 | 70.11 | 70.63 | 206,812 | -1.12(-1.55%) |
Mar 24, 2022 | 71.59 | 72.21 | 71.38 | 71.75 | 207,820 | +0.34(+0.48%) |
Mar 23, 2022 | 71.53 | 72.19 | 71.03 | 71.40 | 227,166 | -2.35(-3.19%) |
Mar 22, 2022 | 73.32 | 73.86 | 73.05 | 73.75 | 165,570 | +0.38(+0.52%) |
Mar 21, 2022 | 74.59 | 74.72 | 72.82 | 73.37 | 100,137 | -2.05(-2.72%) |
Mar 18, 2022 | 73.51 | 75.75 | 73.32 | 75.42 | 102,666 | +0.70(+0.94%) |
Mar 17, 2022 | 73.99 | 75.30 | 73.56 | 74.72 | 116,895 | -0.90(-1.19%) |
Mar 16, 2022 | 72.92 | 75.62 | 72.73 | 75.62 | 603,271 | +4.99(+7.06%) |
Mar 15, 2022 | 70.18 | 70.96 | 69.75 | 70.63 | 194,702 | +0.22(+0.31%) |
Mar 14, 2022 | 70.81 | 71.44 | 70.22 | 70.41 | 175,039 | +1.43(+2.07%) |
Mar 11, 2022 | 71.32 | 71.63 | 68.94 | 68.98 | 226,456 | +0.92(+1.35%) |
Mar 10, 2022 | 68.01 | 68.93 | 67.42 | 68.06 | 292,158 | -2.28(-3.24%) |
Mar 09, 2022 | 68.47 | 71.75 | 68.14 | 70.34 | 251,141 | +6.01(+9.34%) |
Mar 08, 2022 | 64.17 | 66.92 | 62.61 | 64.33 | 452,225 | +3.34(+5.48%) |
Mar 07, 2022 | 63.42 | 63.55 | 60.10 | 60.99 | 510,294 | -0.88(-1.41%) |
Mar 04, 2022 | 62.84 | 62.96 | 61.15 | 61.87 | 420,654 | -5.23(-7.79%) |
Mar 03, 2022 | 68.75 | 68.76 | 66.56 | 67.09 | 333,256 | -1.66(-2.41%) |
Mar 02, 2022 | 68.00 | 69.49 | 67.84 | 68.75 | 283,737 | +2.23(+3.35%) |
Mar 01, 2022 | 68.71 | 68.93 | 66.00 | 66.52 | 411,151 | -3.36(-4.81%) |
Feb 28, 2022 | 70.33 | 71.60 | 69.36 | 69.88 | 291,448 | -3.56(-4.85%) |
Feb 25, 2022 | 71.80 | 73.44 | 70.33 | 73.44 | 212,197 | +2.69(+3.80%) |
Feb 24, 2022 | 68.17 | 71.12 | 68.08 | 70.75 | 638,847 | -2.89(-3.92%) |
Feb 23, 2022 | 75.70 | 75.75 | 73.51 | 73.64 | 313,586 | -0.74(-0.99%) |
Feb 22, 2022 | 75.00 | 75.43 | 73.54 | 74.38 | 192,486 | -2.75(-3.56%) |
Feb 18, 2022 | 77.12 | 0 | -1.50(-1.90%) | |||
Feb 17, 2022 | 80.20 | 80.20 | 78.59 | 78.62 | 99,378 | -2.73(-3.36%) |
Feb 16, 2022 | 81.26 | 81.66 | 80.81 | 81.35 | 70,560 | -0.11(-0.14%) |
Feb 15, 2022 | 80.90 | 81.67 | 80.84 | 81.46 | 135,181 | +2.73(+3.47%) |
Feb 14, 2022 | 79.05 | 79.34 | 78.20 | 78.73 | 278,044 | +0.12(+0.15%) |
Feb 11, 2022 | 80.90 | 81.18 | 78.28 | 78.61 | 201,448 | -3.49(-4.25%) |
Feb 10, 2022 | 81.75 | 83.59 | 81.75 | 82.10 | 183,028 | +3.17(+4.02%) |
Feb 09, 2022 | 79.54 | 79.54 | 78.23 | 78.93 | 119,942 | +0.94(+1.21%) |
Feb 08, 2022 | 77.55 | 78.65 | 77.41 | 77.99 | 150,634 | +0.84(+1.09%) |
Feb 07, 2022 | 77.10 | 77.81 | 77.10 | 77.15 | 144,118 | +0.49(+0.64%) |
Feb 04, 2022 | 76.48 | 76.98 | 76.00 | 76.66 | 138,799 | -1.11(-1.43%) |
Feb 03, 2022 | 78.06 | 78.36 | 77.77 | 77.77 | 121,812 | -1.84(-2.31%) |
Feb 02, 2022 | 79.80 | 79.82 | 79.29 | 79.61 | 75,777 | -0.08(-0.11%) |
Feb 01, 2022 | 80.31 | 80.37 | 78.96 | 79.69 | 159,344 | +0.75(+0.95%) |
Jan 31, 2022 | 77.91 | 79.06 | 78.94 | 168,039 | +1.45(+1.87%) | |
Jan 28, 2022 | 77.10 | 77.64 | 76.47 | 77.49 | 128,648 | -0.44(-0.56%) |
Jan 27, 2022 | 78.86 | 78.86 | 77.24 | 77.93 | 149,122 | -0.78(-0.99%) |
Jan 26, 2022 | 80.08 | 80.39 | 78.27 | 78.71 | 199,569 | -0.08(-0.10%) |
Jan 25, 2022 | 77.59 | 78.97 | 76.82 | 78.79 | 286,869 | -0.80(-1.01%) |
Jan 24, 2022 | 78.63 | 79.68 | 76.93 | 79.59 | 235,671 | -1.81(-2.22%) |
Jan 21, 2022 | 81.52 | 82.13 | 81.13 | 81.40 | 136,870 | -1.68(-2.02%) |
Jan 20, 2022 | 82.89 | 83.99 | 82.36 | 83.08 | 152,789 | +1.33(+1.63%) |
Jan 19, 2022 | 82.28 | 82.46 | 81.59 | 81.75 | 172,277 | +0.63(+0.78%) |
Jan 18, 2022 | 81.10 | 81.43 | 80.58 | 81.12 | 166,919 | -2.64(-3.15%) |
Jan 14, 2022 | 83.76 | 0 | -2.31(-2.69%) | |||
Jan 13, 2022 | 87.03 | 87.03 | 85.70 | 86.08 | 192,561 | -1.16(-1.34%) |
Jan 12, 2022 | 87.33 | 87.51 | 86.83 | 87.24 | 86,383 | +1.35(+1.57%) |
Jan 11, 2022 | 84.90 | 85.89 | 84.63 | 85.89 | 128,021 | +1.47(+1.74%) |
Jan 10, 2022 | 83.99 | 84.46 | 83.35 | 84.42 | 79,746 | -1.97(-2.28%) |
Jan 07, 2022 | 86.13 | 86.55 | 85.87 | 86.39 | 113,006 | -0.41(-0.47%) |
Jan 06, 2022 | 87.31 | 87.83 | 86.72 | 86.80 | 176,522 | -1.30(-1.48%) |
Jan 05, 2022 | 89.04 | 89.66 | 88.03 | 88.10 | 146,784 | +0.33(+0.38%) |
Jan 04, 2022 | 88.27 | 88.36 | 87.50 | 87.77 | 168,233 | +0.67(+0.78%) |