Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.02 | 77.62 | 73.76 | 76.70 | 463,350 | +2.86(+3.87%) |
Mar 30, 2022 | 73.66 | 74.46 | 72.93 | 73.84 | 229,591 | -0.72(-0.96%) |
Mar 29, 2022 | 74.46 | 76.12 | 74.00 | 74.56 | 298,012 | +1.78(+2.44%) |
Mar 28, 2022 | 72.52 | 73.19 | 71.42 | 72.78 | 261,326 | +0.61(+0.84%) |
Mar 25, 2022 | 71.51 | 73.35 | 71.35 | 72.17 | 274,051 | +1.56(+2.21%) |
Mar 24, 2022 | 71.05 | 71.49 | 69.72 | 70.61 | 513,987 | +0.46(+0.65%) |
Mar 23, 2022 | 71.25 | 71.94 | 69.37 | 70.16 | 355,448 | -2.11(-2.92%) |
Mar 22, 2022 | 72.26 | 73.19 | 71.13 | 72.26 | 196,767 | +1.24(+1.74%) |
Mar 21, 2022 | 71.47 | 72.25 | 70.15 | 71.03 | 216,452 | -1.20(-1.66%) |
Mar 18, 2022 | 69.66 | 73.15 | 68.67 | 72.23 | 323,380 | +2.01(+2.86%) |
Mar 17, 2022 | 71.17 | 72.50 | 68.76 | 70.22 | 418,234 | -2.77(-3.79%) |
Mar 16, 2022 | 71.01 | 73.32 | 70.81 | 72.99 | 597,067 | +3.10(+4.44%) |
Mar 15, 2022 | 69.12 | 71.50 | 68.33 | 69.89 | 574,766 | +1.92(+2.82%) |
Mar 14, 2022 | 67.38 | 69.18 | 65.44 | 67.97 | 1,020,758 | +0.99(+1.48%) |
Mar 11, 2022 | 69.50 | 69.50 | 65.84 | 66.98 | 1,032,224 | -1.25(-1.83%) |
Mar 10, 2022 | 65.88 | 68.23 | 344,395 | +0.06(+0.08%) | ||
Mar 09, 2022 | 67.60 | 69.66 | 66.28 | 68.17 | 658,830 | +4.26(+6.66%) |
Mar 08, 2022 | 61.50 | 66.81 | 60.20 | 63.92 | 1,291,740 | +3.55(+5.88%) |
Mar 07, 2022 | 67.11 | 67.69 | 59.12 | 60.37 | 2,058,641 | -7.30(-10.79%) |
Mar 04, 2022 | 70.68 | 71.86 | 67.33 | 67.67 | 521,387 | -4.29(-5.96%) |
Mar 03, 2022 | 76.25 | 76.88 | 71.95 | 71.96 | 290,949 | -3.45(-4.57%) |
Mar 02, 2022 | 76.00 | 76.74 | 74.07 | 75.41 | 457,358 | +1.00(+1.34%) |
Mar 01, 2022 | 76.91 | 77.51 | 72.75 | 74.41 | 505,852 | -3.39(-4.36%) |
Feb 28, 2022 | 79.91 | 80.78 | 75.52 | 77.80 | 712,815 | -3.75(-4.60%) |
Feb 25, 2022 | 80.05 | 81.68 | 80.48 | 81.55 | 317,246 | +2.12(+2.67%) |
Feb 24, 2022 | 77.43 | 79.86 | 76.67 | 79.44 | 606,400 | -1.01(-1.25%) |
Feb 23, 2022 | 83.46 | 84.10 | 80.45 | 80.45 | 272,593 | -1.79(-2.17%) |
Feb 22, 2022 | 84.58 | 84.58 | 81.09 | 82.23 | 417,241 | -3.27(-3.83%) |
Feb 18, 2022 | 85.51 | 0 | -0.72(-0.83%) | |||
Feb 17, 2022 | 88.26 | 89.53 | 85.71 | 86.22 | 672,441 | -2.73(-3.07%) |
Feb 16, 2022 | 85.22 | 89.15 | 84.81 | 88.96 | 608,953 | +2.67(+3.09%) |
Feb 15, 2022 | 84.38 | 87.88 | 84.01 | 86.29 | 735,293 | +4.85(+5.96%) |
Feb 14, 2022 | 79.38 | 82.49 | 79.12 | 81.44 | 1,050,960 | +2.14(+2.69%) |
Feb 11, 2022 | 83.42 | 85.37 | 78.70 | 79.30 | 624,098 | -4.35(-5.20%) |
Feb 10, 2022 | 78.87 | 85.64 | 78.51 | 83.65 | 1,433,087 | +2.29(+2.82%) |
Feb 09, 2022 | 81.41 | 82.47 | 80.20 | 81.35 | 666,388 | +0.64(+0.80%) |
Feb 08, 2022 | 77.19 | 80.87 | 76.63 | 80.71 | 868,947 | +3.72(+4.84%) |
Feb 07, 2022 | 75.17 | 77.01 | 73.18 | 76.99 | 704,399 | +2.06(+2.75%) |
Feb 04, 2022 | 74.22 | 75.05 | 72.82 | 74.92 | 250,306 | -0.05(-0.06%) |
Feb 03, 2022 | 75.46 | 74.77 | 74.97 | 227,190 | -1.83(-2.39%) | |
Feb 02, 2022 | 77.08 | 78.40 | 76.65 | 76.80 | 271,035 | -0.64(-0.83%) |
Feb 01, 2022 | 76.99 | 78.41 | 76.20 | 77.45 | 219,128 | +0.80(+1.04%) |
Jan 31, 2022 | 72.63 | 76.78 | 76.65 | 277,645 | +3.38(+4.62%) | |
Jan 28, 2022 | 72.54 | 73.32 | 69.57 | 73.26 | 311,546 | +1.00(+1.38%) |
Jan 27, 2022 | 73.46 | 75.46 | 71.68 | 72.26 | 296,188 | -0.28(-0.39%) |
Jan 26, 2022 | 74.33 | 74.75 | 71.97 | 72.55 | 478,965 | -0.54(-0.74%) |
Jan 25, 2022 | 71.40 | 73.42 | 70.78 | 73.09 | 355,166 | +0.27(+0.37%) |
Jan 24, 2022 | 72.20 | 72.83 | 69.76 | 72.82 | 340,307 | -0.76(-1.03%) |
Jan 21, 2022 | 76.56 | 76.60 | 73.50 | 73.59 | 488,649 | -3.24(-4.21%) |
Jan 20, 2022 | 76.79 | 79.48 | 75.58 | 76.82 | 332,478 | +0.91(+1.20%) |
Jan 19, 2022 | 76.58 | 77.89 | 74.91 | 75.91 | 618,177 | -0.75(-0.98%) |
Jan 18, 2022 | 79.56 | 79.80 | 76.62 | 76.67 | 352,317 | -3.97(-4.92%) |
Jan 14, 2022 | 80.64 | 0 | +0.84(+1.06%) | |||
Jan 13, 2022 | 78.08 | 80.02 | 77.23 | 79.79 | 483,880 | +2.43(+3.14%) |
Jan 12, 2022 | 77.57 | 79.24 | 77.31 | 77.36 | 637,094 | -0.65(-0.83%) |
Jan 11, 2022 | 76.74 | 78.43 | 75.71 | 78.02 | 405,843 | +2.38(+3.15%) |
Jan 10, 2022 | 76.53 | 76.53 | 74.38 | 75.63 | 545,012 | -0.63(-0.83%) |
Jan 07, 2022 | 74.41 | 76.62 | 73.44 | 76.26 | 732,038 | +1.94(+2.60%) |
Jan 06, 2022 | 75.43 | 76.27 | 74.31 | 74.33 | 330,613 | -0.69(-0.92%) |
Jan 05, 2022 | 77.95 | 77.95 | 74.93 | 75.02 | 307,898 | -2.84(-3.65%) |
Jan 04, 2022 | 77.18 | 78.12 | 75.38 | 77.86 | 877,208 | +1.56(+2.04%) |