Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.76 | 82.32 | 75.58 | 81.14 | 215,301 | +5.71(+7.57%) |
Mar 30, 2022 | 78.14 | 78.95 | 75.02 | 75.43 | 44,208 | -3.13(-3.98%) |
Mar 29, 2022 | 74.84 | 78.68 | 74.38 | 78.56 | 74,195 | +4.47(+6.03%) |
Mar 28, 2022 | 74.52 | 74.79 | 72.77 | 74.09 | 61,536 | -0.12(-0.16%) |
Mar 25, 2022 | 74.82 | 76.98 | 72.72 | 74.21 | 83,034 | -1.77(-2.33%) |
Mar 24, 2022 | 74.61 | 76.07 | 73.78 | 75.98 | 56,819 | +2.21(+3.00%) |
Mar 23, 2022 | 76.00 | 76.22 | 73.77 | 73.77 | 18,920 | -3.37(-4.37%) |
Mar 22, 2022 | 78.00 | 78.00 | 76.29 | 77.14 | 16,957 | -0.09(-0.12%) |
Mar 21, 2022 | 78.40 | 78.54 | 76.86 | 77.23 | 14,487 | -1.10(-1.40%) |
Mar 18, 2022 | 78.40 | 78.89 | 75.46 | 78.33 | 39,216 | -0.49(-0.62%) |
Mar 17, 2022 | 78.82 | 81.24 | 78.63 | 78.82 | 17,367 | -0.50(-0.63%) |
Mar 16, 2022 | 78.36 | 81.36 | 77.74 | 79.32 | 21,633 | +0.93(+1.19%) |
Mar 15, 2022 | 74.48 | 78.83 | 74.48 | 78.39 | 44,499 | +4.24(+5.72%) |
Mar 14, 2022 | 73.19 | 74.20 | 72.29 | 74.15 | 59,580 | +1.15(+1.58%) |
Mar 11, 2022 | 75.64 | 75.64 | 72.68 | 73.00 | 24,081 | -1.82(-2.43%) |
Mar 10, 2022 | 74.82 | 75.83 | 72.81 | 74.82 | 18,890 | -1.50(-1.97%) |
Mar 09, 2022 | 78.00 | 78.00 | 75.15 | 76.32 | 36,039 | +0.20(+0.26%) |
Mar 08, 2022 | 73.20 | 77.20 | 73.20 | 76.12 | 39,243 | +1.45(+1.94%) |
Mar 07, 2022 | 77.19 | 77.70 | 74.33 | 74.67 | 35,491 | -2.95(-3.80%) |
Mar 04, 2022 | 77.16 | 77.97 | 76.82 | 77.62 | 29,130 | -0.58(-0.74%) |
Mar 03, 2022 | 78.83 | 78.83 | 77.39 | 78.20 | 15,847 | -0.51(-0.65%) |
Mar 02, 2022 | 76.94 | 79.28 | 76.28 | 78.71 | 28,098 | +2.40(+3.15%) |
Mar 01, 2022 | 78.50 | 79.05 | 75.66 | 76.31 | 25,690 | -2.15(-2.74%) |
Feb 28, 2022 | 76.07 | 79.16 | 76.07 | 78.46 | 27,968 | +2.05(+2.68%) |
Feb 25, 2022 | 77.18 | 77.29 | 75.33 | 76.41 | 20,122 | +1.46(+1.95%) |
Feb 24, 2022 | 70.95 | 74.95 | 69.01 | 74.95 | 35,504 | +2.66(+3.68%) |
Feb 23, 2022 | 76.10 | 76.15 | 72.11 | 72.29 | 38,379 | -3.63(-4.78%) |
Feb 22, 2022 | 76.87 | 77.01 | 75.34 | 75.92 | 23,362 | -0.27(-0.35%) |
Feb 18, 2022 | 76.19 | 0 | -0.34(-0.44%) | |||
Feb 17, 2022 | 77.33 | 78.34 | 75.42 | 76.53 | 39,413 | -0.44(-0.57%) |
Feb 16, 2022 | 76.46 | 77.53 | 75.87 | 76.97 | 25,007 | +0.28(+0.37%) |
Feb 15, 2022 | 74.91 | 77.52 | 74.70 | 76.69 | 30,897 | +2.98(+4.04%) |
Feb 14, 2022 | 71.76 | 74.21 | 71.76 | 73.71 | 38,205 | +0.68(+0.93%) |
Feb 11, 2022 | 74.46 | 75.45 | 72.24 | 73.03 | 35,820 | -1.83(-2.44%) |
Feb 10, 2022 | 74.41 | 76.82 | 73.84 | 74.86 | 51,323 | -1.13(-1.49%) |
Feb 09, 2022 | 73.32 | 76.21 | 72.88 | 75.99 | 54,482 | +2.50(+3.40%) |
Feb 08, 2022 | 71.08 | 74.00 | 70.78 | 73.49 | 37,147 | +1.82(+2.54%) |
Feb 07, 2022 | 74.47 | 74.47 | 71.00 | 71.67 | 81,695 | -3.06(-4.09%) |
Feb 04, 2022 | 80.58 | 80.58 | 74.07 | 74.73 | 136,134 | -6.74(-8.27%) |
Feb 03, 2022 | 80.85 | 83.47 | 81.47 | 85,949 | -1.24(-1.50%) | |
Feb 02, 2022 | 91.75 | 93.31 | 76.05 | 82.71 | 245,785 | -12.29(-12.94%) |
Feb 01, 2022 | 94.97 | 95.79 | 92.42 | 95.00 | 51,183 | +0.09(+0.09%) |
Jan 31, 2022 | 92.84 | 94.95 | 94.91 | 49,604 | +2.10(+2.26%) | |
Jan 28, 2022 | 90.46 | 93.06 | 90.30 | 92.81 | 35,103 | +1.60(+1.75%) |
Jan 27, 2022 | 90.07 | 92.19 | 89.45 | 91.21 | 78,403 | +1.99(+2.23%) |
Jan 26, 2022 | 89.72 | 91.18 | 88.73 | 89.22 | 83,038 | +1.35(+1.54%) |
Jan 25, 2022 | 88.56 | 88.92 | 85.41 | 87.87 | 31,610 | -1.58(-1.77%) |
Jan 24, 2022 | 88.49 | 90.74 | 86.05 | 89.45 | 58,242 | -0.04(-0.04%) |
Jan 21, 2022 | 90.17 | 92.80 | 88.91 | 89.49 | 53,558 | -1.65(-1.81%) |
Jan 20, 2022 | 90.79 | 93.25 | 90.20 | 91.14 | 64,292 | +0.54(+0.60%) |
Jan 19, 2022 | 93.23 | 93.23 | 90.23 | 90.60 | 43,782 | -1.80(-1.95%) |
Jan 18, 2022 | 94.00 | 94.00 | 91.10 | 92.40 | 85,563 | -1.71(-1.82%) |
Jan 14, 2022 | 94.11 | 0 | +1.55(+1.67%) | |||
Jan 13, 2022 | 92.50 | 94.53 | 91.46 | 92.56 | 58,440 | -0.02(-0.02%) |
Jan 12, 2022 | 87.81 | 94.25 | 87.81 | 92.58 | 76,731 | +4.59(+5.22%) |
Jan 11, 2022 | 86.96 | 88.01 | 80.16 | 87.99 | 39,604 | +1.19(+1.37%) |
Jan 10, 2022 | 86.70 | 87.17 | 83.08 | 86.80 | 42,117 | -0.96(-1.09%) |
Jan 07, 2022 | 90.60 | 90.60 | 87.35 | 87.76 | 18,411 | -3.18(-3.50%) |
Jan 06, 2022 | 90.44 | 91.05 | 89.35 | 90.94 | 22,008 | +0.94(+1.04%) |
Jan 05, 2022 | 93.98 | 93.98 | 89.22 | 90.00 | 32,874 | -4.55(-4.81%) |
Jan 04, 2022 | 91.55 | 95.00 | 91.51 | 94.55 | 29,010 | +3.63(+3.99%) |