Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.50 | 78.40 | 74.32 | 74.36 | 229,272 | -2.52(-3.28%) |
Mar 30, 2022 | 81.34 | 81.67 | 75.83 | 76.88 | 348,770 | -4.79(-5.87%) |
Mar 29, 2022 | 77.52 | 82.29 | 77.52 | 81.67 | 494,292 | +6.07(+8.02%) |
Mar 28, 2022 | 75.07 | 75.64 | 72.24 | 75.61 | 318,069 | +0.04(+0.05%) |
Mar 25, 2022 | 75.62 | 76.12 | 73.86 | 75.57 | 266,272 | +0.32(+0.42%) |
Mar 24, 2022 | 73.81 | 75.33 | 72.02 | 75.25 | 263,447 | +2.51(+3.45%) |
Mar 23, 2022 | 75.32 | 76.43 | 72.65 | 72.74 | 336,465 | -3.90(-5.09%) |
Mar 22, 2022 | 75.49 | 78.16 | 75.02 | 76.65 | 330,438 | +2.17(+2.92%) |
Mar 21, 2022 | 76.62 | 77.55 | 72.96 | 74.47 | 442,244 | -1.99(-2.60%) |
Mar 18, 2022 | 73.16 | 76.76 | 73.08 | 76.46 | 406,300 | +2.11(+2.84%) |
Mar 17, 2022 | 69.72 | 74.40 | 69.26 | 74.34 | 383,572 | +3.54(+4.99%) |
Mar 16, 2022 | 66.66 | 70.92 | 65.21 | 70.81 | 704,399 | +6.12(+9.47%) |
Mar 15, 2022 | 62.50 | 64.82 | 62.07 | 64.68 | 635,783 | +2.68(+4.32%) |
Mar 14, 2022 | 66.33 | 66.59 | 61.04 | 62.01 | 729,607 | -3.81(-5.79%) |
Mar 11, 2022 | 70.17 | 71.04 | 65.63 | 65.82 | 491,996 | -3.33(-4.81%) |
Mar 10, 2022 | 66.54 | 69.30 | 65.73 | 69.15 | 442,929 | -0.34(-0.48%) |
Mar 09, 2022 | 67.50 | 70.27 | 67.00 | 69.48 | 516,826 | +5.34(+8.33%) |
Mar 08, 2022 | 63.74 | 68.76 | 62.87 | 64.14 | 1,141,132 | +0.92(+1.45%) |
Mar 07, 2022 | 68.65 | 69.08 | 63.13 | 63.22 | 1,030,909 | -5.08(-7.43%) |
Mar 04, 2022 | 69.35 | 70.51 | 66.44 | 68.30 | 695,440 | -3.19(-4.46%) |
Mar 03, 2022 | 75.14 | 75.24 | 69.94 | 71.49 | 563,726 | -2.77(-3.72%) |
Mar 02, 2022 | 70.60 | 75.29 | 70.58 | 74.25 | 618,852 | +5.05(+7.29%) |
Mar 01, 2022 | 72.86 | 73.89 | 67.52 | 69.21 | 664,520 | -4.22(-5.74%) |
Feb 28, 2022 | 70.46 | 74.81 | 70.43 | 73.42 | 891,165 | +0.75(+1.03%) |
Feb 25, 2022 | 68.69 | 72.70 | 68.13 | 72.67 | 758,000 | +4.59(+6.75%) |
Feb 24, 2022 | 58.52 | 68.41 | 58.15 | 68.08 | 1,323,099 | +5.07(+8.04%) |
Feb 23, 2022 | 68.24 | 69.08 | 62.63 | 63.01 | 616,582 | -3.71(-5.57%) |
Feb 22, 2022 | 68.70 | 70.72 | 65.47 | 66.73 | 674,392 | -3.02(-4.33%) |
Feb 18, 2022 | 69.75 | 0 | -1.94(-2.70%) | |||
Feb 17, 2022 | 75.39 | 75.93 | 71.16 | 71.69 | 658,334 | -5.76(-7.44%) |
Feb 16, 2022 | 76.25 | 78.41 | 74.84 | 77.45 | 450,302 | +0.42(+0.55%) |
Feb 15, 2022 | 73.64 | 77.33 | 73.42 | 77.02 | 603,443 | +5.65(+7.92%) |
Feb 14, 2022 | 72.39 | 74.42 | 69.95 | 71.37 | 707,564 | -0.76(-1.05%) |
Feb 11, 2022 | 74.61 | 77.25 | 70.27 | 72.13 | 960,248 | -2.43(-3.26%) |
Feb 10, 2022 | 73.67 | 80.72 | 73.00 | 74.56 | 1,111,876 | -3.39(-4.35%) |
Feb 09, 2022 | 75.84 | 77.99 | 75.56 | 77.95 | 745,640 | +4.13(+5.59%) |
Feb 08, 2022 | 70.35 | 74.14 | 70.24 | 73.82 | 485,390 | +3.53(+5.02%) |
Feb 07, 2022 | 69.31 | 72.03 | 68.82 | 70.29 | 654,386 | +0.98(+1.41%) |
Feb 04, 2022 | 67.65 | 70.92 | 65.62 | 69.32 | 823,410 | +1.02(+1.49%) |
Feb 03, 2022 | 69.72 | 67.75 | 68.30 | 765,291 | -4.13(-5.70%) | |
Feb 02, 2022 | 74.95 | 75.21 | 70.17 | 72.43 | 1,009,280 | -2.15(-2.89%) |
Feb 01, 2022 | 72.70 | 74.85 | 68.88 | 74.58 | 1,208,253 | +2.45(+3.40%) |
Jan 31, 2022 | 65.43 | 72.26 | 72.13 | 932,853 | +5.94(+8.97%) | |
Jan 28, 2022 | 62.75 | 66.30 | 59.27 | 66.19 | 1,464,803 | +3.60(+5.74%) |
Jan 27, 2022 | 68.92 | 70.95 | 61.71 | 62.60 | 1,299,379 | -4.65(-6.92%) |
Jan 26, 2022 | 73.31 | 75.27 | 66.45 | 67.25 | 1,663,393 | -3.10(-4.41%) |
Jan 25, 2022 | 69.68 | 72.65 | 65.67 | 70.35 | 1,539,025 | -3.06(-4.17%) |
Jan 24, 2022 | 65.42 | 74.09 | 62.48 | 73.42 | 2,690,644 | +4.88(+7.12%) |
Jan 21, 2022 | 71.56 | 74.97 | 68.53 | 68.54 | 2,662,681 | -3.96(-5.46%) |
Jan 20, 2022 | 77.84 | 81.78 | 72.10 | 72.50 | 1,184,869 | -4.38(-5.69%) |
Jan 19, 2022 | 81.86 | 82.57 | 76.67 | 76.87 | 1,112,650 | -3.74(-4.64%) |
Jan 18, 2022 | 86.24 | 86.37 | 80.32 | 80.62 | 1,323,943 | -8.12(-9.15%) |
Jan 14, 2022 | 88.74 | 0 | +0.27(+0.30%) | |||
Jan 13, 2022 | 91.87 | 93.59 | 87.62 | 88.47 | 1,017,474 | -2.38(-2.62%) |
Jan 12, 2022 | 94.16 | 95.15 | 89.17 | 90.85 | 957,357 | -2.01(-2.16%) |
Jan 11, 2022 | 90.34 | 93.20 | 87.15 | 92.86 | 862,697 | +2.85(+3.17%) |
Jan 10, 2022 | 89.27 | 90.16 | 84.80 | 90.00 | 1,057,595 | -1.08(-1.18%) |
Jan 07, 2022 | 94.33 | 96.57 | 90.88 | 91.08 | 806,618 | -3.30(-3.50%) |
Jan 06, 2022 | 93.36 | 96.61 | 90.79 | 94.38 | 882,737 | +1.54(+1.66%) |
Jan 05, 2022 | 103.09 | 104.48 | 92.80 | 92.84 | 780,160 | -10.35(-10.03%) |
Jan 04, 2022 | 104.75 | 106.14 | 101.07 | 103.19 | 601,824 | -0.48(-0.47%) |