Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	138.69	140.29	138.69	139.32	197,565	+0.47(+0.34%)
Feb 27, 2023	139.44	140.89	138.71	138.86	249,592	+1.08(+0.79%)
Feb 24, 2023	136.95	138.07	135.91	137.78	297,315	-1.08(-0.78%)
Feb 23, 2023	139.17	140.09	136.46	138.86	156,163	+0.30(+0.22%)
Feb 22, 2023	137.50	138.85	137.24	138.56	232,217	+1.90(+1.39%)
Feb 21, 2023	140.57	141.62	136.66	136.66	242,108	-6.13(-4.29%)
Feb 17, 2023	142.05	144.09	141.31	142.79	239,524	+0.30(+0.21%)
Feb 16, 2023	142.90	145.61	141.62	142.49	245,766	-2.80(-1.93%)
Feb 15, 2023	142.59	146.72	142.59	145.29	248,864	+2.06(+1.44%)
Feb 14, 2023	143.54	145.18	141.69	143.23	165,125	-0.79(-0.55%)
Feb 13, 2023	142.50	144.11	141.35	144.02	208,879	+1.25(+0.88%)
Feb 10, 2023	142.44	143.91	141.47	142.77	267,717	-0.52(-0.36%)
Feb 09, 2023	147.07	147.78	143.25	143.29	155,265	-2.64(-1.81%)
Feb 08, 2023	148.24	148.38	145.01	145.93	267,513	-2.91(-1.95%)
Feb 07, 2023	145.75	149.60	144.09	148.84	301,406	+2.60(+1.78%)
Feb 06, 2023	146.35	146.96	144.62	146.24	240,230	-1.35(-0.91%)
Feb 03, 2023	148.56	150.74	146.76	147.59	294,730	-2.50(-1.67%)
Feb 02, 2023	147.44	151.07	147.23	150.09	288,770	+3.06(+2.08%)
Feb 01, 2023	144.07	148.47	143.98	147.03	294,255	+1.99(+1.37%)
Jan 31, 2023	142.00	145.14	141.71	145.04	348,125	+4.52(+3.22%)
Jan 30, 2023	139.93	142.24	138.88	140.53	361,219	+0.42(+0.30%)
Jan 27, 2023	137.99	141.25	136.84	140.11	355,422	+2.06(+1.49%)
Jan 26, 2023	142.61	143.47	132.63	138.05	608,798	-5.65(-3.93%)
Jan 25, 2023	140.95	144.12	140.58	143.70	246,792	+1.53(+1.08%)
Jan 24, 2023	139.03	143.38	139.03	142.18	204,854	+1.00(+0.71%)
Jan 23, 2023	139.34	142.89	139.09	141.17	260,066	+1.74(+1.25%)
Jan 20, 2023	136.92	139.73	135.49	139.43	328,406	+2.92(+2.14%)
Jan 19, 2023	139.38	139.62	136.07	136.51	201,654	-3.92(-2.79%)
Jan 18, 2023	141.48	143.87	140.32	140.44	144,080	-0.89(-0.63%)
Jan 17, 2023	142.63	143.05	140.21	141.33	185,557	-1.84(-1.28%)
Jan 13, 2023	140.47	143.82	140.30	143.17	187,406	+1.83(+1.29%)
Jan 12, 2023	142.84	142.84	139.95	141.34	194,183	-1.03(-0.72%)
Jan 11, 2023	139.88	142.58	138.50	142.37	267,529	+3.67(+2.65%)
Jan 10, 2023	139.25	139.44	135.70	138.70	254,981	-0.25(-0.18%)
Jan 09, 2023	142.71	142.87	138.80	138.95	335,325	-3.09(-2.17%)
Jan 06, 2023	138.06	142.10	137.67	142.04	161,989	+5.50(+4.03%)
Jan 05, 2023	136.03	137.19	135.27	136.53	396,912	-0.72(-0.52%)
Jan 04, 2023	135.88	137.58	135.05	137.25	306,476	+3.34(+2.49%)
Jan 03, 2023	133.97	135.18	132.63	133.91	203,018	+2.01(+1.52%)
Dec 30, 2022	131.53	132.35	130.68	131.91	125,921	-1.11(-0.84%)
Dec 29, 2022	131.53	133.52	131.43	133.02	166,709	+2.02(+1.54%)
Dec 28, 2022	133.61	133.99	130.96	131.00	119,425	-2.18(-1.63%)
Dec 27, 2022	132.76	133.79	132.40	133.18	158,255	+0.66(+0.50%)
Dec 23, 2022	130.60	132.78	129.77	132.51	140,352	+2.05(+1.57%)
Dec 22, 2022	131.37	132.02	128.33	130.47	590,788	-2.28(-1.72%)
Dec 21, 2022	132.70	133.78	132.50	132.75	167,551	+1.71(+1.30%)
Dec 20, 2022	130.34	131.93	129.95	131.04	233,972	+0.61(+0.46%)
Dec 19, 2022	134.36	134.97	129.43	130.44	296,316	-3.70(-2.76%)
Dec 16, 2022	132.72	134.46	131.48	134.14	497,986	-0.01(-0.01%)
Dec 15, 2022	135.87	136.39	134.09	134.15	245,704	-4.19(-3.03%)
Dec 14, 2022	139.27	140.19	136.84	138.34	271,870	-1.30(-0.93%)
Dec 13, 2022	140.62	140.97	137.39	139.64	292,640	+3.80(+2.79%)
Dec 12, 2022	136.19	136.78	133.24	135.84	426,109	-0.06(-0.04%)
Dec 09, 2022	134.29	136.61	134.29	135.90	248,514	+1.20(+0.89%)
Dec 08, 2022	133.71	134.98	133.09	134.71	163,314	+2.09(+1.58%)
Dec 07, 2022	132.06	134.20	131.92	132.61	170,720	-0.15(-0.11%)
Dec 06, 2022	132.17	134.05	130.45	132.76	252,440	+0.85(+0.65%)
Dec 05, 2022	133.49	133.70	130.36	131.91	461,266	-3.51(-2.59%)
Dec 02, 2022	134.60	135.83	134.18	135.42	159,932	-0.40(-0.29%)
Dec 01, 2022	136.22	136.66	134.81	135.81	213,611	+0.68(+0.51%)
Nov 30, 2022	131.59	135.21	129.98	135.13	218,281	+3.41(+2.59%)
Nov 29, 2022	131.07	132.64	131.01	131.72	157,332	+0.23(+0.17%)
Nov 28, 2022	131.82	133.24	130.83	131.49	165,612	-1.93(-1.45%)
Nov 25, 2022	132.38	134.24	132.38	133.43	70,789	+0.28(+0.21%)
Nov 23, 2022	133.23	134.33	132.82	133.15	143,744	-0.21(-0.16%)
Nov 22, 2022	131.63	133.48	131.04	133.36	354,973	+2.93(+2.25%)
Nov 21, 2022	129.25	130.71	129.03	130.42	181,658	+0.77(+0.60%)
Nov 18, 2022	128.52	130.00	127.40	129.65	207,085	+3.07(+2.43%)
Nov 17, 2022	125.59	126.73	124.46	126.58	209,332	-1.05(-0.82%)
Nov 16, 2022	127.07	128.72	127.07	127.63	280,631	-0.23(-0.18%)
Nov 15, 2022	129.57	131.70	127.52	127.86	254,046	+0.50(+0.39%)
Nov 14, 2022	131.14	132.57	127.00	127.36	230,469	-5.21(-3.93%)
Nov 11, 2022	130.75	134.04	130.27	132.57	248,598	+2.93(+2.26%)
Nov 10, 2022	127.12	130.25	125.99	129.64	299,699	+9.19(+7.63%)
Nov 09, 2022	122.04	123.59	120.03	120.45	240,324	-3.47(-2.80%)
Nov 08, 2022	123.17	125.22	122.57	123.92	272,070	+1.31(+1.07%)
Nov 07, 2022	122.84	122.90	120.21	122.61	219,559	+1.25(+1.03%)
Nov 04, 2022	120.68	122.44	118.90	121.36	250,638	+2.73(+2.30%)
Nov 03, 2022	115.34	120.28	115.34	118.64	307,887	+1.76(+1.51%)
Nov 02, 2022	120.71	122.50	116.83	116.87	311,446	-4.11(-3.40%)
Nov 01, 2022	122.57	122.57	120.16	120.99	290,209	-0.24(-0.20%)
Oct 31, 2022	121.41	122.90	120.28	121.22	285,148	-1.02(-0.84%)
Oct 28, 2022	120.46	122.38	119.60	122.25	244,294	+1.98(+1.65%)
Oct 27, 2022	120.29	121.81	118.96	120.26	320,692	+1.22(+1.02%)
Oct 26, 2022	120.23	121.77	118.41	119.05	323,607	-2.48(-2.04%)
Oct 25, 2022	114.03	121.69	114.03	121.52	490,267	+6.19(+5.36%)
Oct 24, 2022	113.70	116.24	112.06	115.34	398,001	+2.68(+2.38%)
Oct 21, 2022	110.27	113.50	110.10	112.66	751,732	+2.39(+2.17%)
Oct 20, 2022	112.50	114.68	110.26	110.27	257,685	-1.96(-1.75%)
Oct 19, 2022	115.56	115.92	111.54	112.24	251,417	-4.77(-4.07%)
Oct 18, 2022	116.05	117.33	115.69	117.00	179,756	+3.55(+3.13%)
Oct 17, 2022	112.23	113.84	112.01	113.45	230,721	+3.42(+3.11%)
Oct 14, 2022	115.20	115.73	109.28	110.03	356,723	-4.40(-3.85%)
Oct 13, 2022	110.30	115.64	108.60	114.44	410,069	+1.86(+1.65%)
Oct 12, 2022	112.43	113.84	111.08	112.57	318,705	+0.39(+0.34%)
Oct 11, 2022	110.08	113.68	109.84	112.19	304,172	+1.49(+1.34%)
Oct 10, 2022	110.87	111.16	109.37	110.70	204,995	+1.02(+0.93%)
Oct 07, 2022	111.39	111.75	109.06	109.68	259,918	-3.36(-2.97%)
Oct 06, 2022	114.13	115.61	113.00	113.04	242,562	-2.57(-2.22%)
Oct 05, 2022	113.09	116.54	113.09	115.61	306,269	+0.39(+0.34%)
Oct 04, 2022	112.09	115.40	112.09	115.22	303,007	+5.61(+5.12%)
Oct 03, 2022	108.34	110.30	107.07	109.61	256,744	+3.38(+3.18%)
Sep 30, 2022	105.89	108.27	105.47	106.23	304,077	+0.72(+0.69%)
Sep 29, 2022	103.69	105.80	102.49	105.51	269,048	-0.24(-0.23%)
Sep 28, 2022	103.62	106.25	102.96	105.74	418,469	+3.38(+3.30%)
Sep 27, 2022	105.12	105.12	101.08	102.36	267,582	-1.07(-1.03%)
Sep 26, 2022	104.19	105.66	102.66	103.43	269,955	-1.29(-1.23%)
Sep 23, 2022	105.91	106.69	102.68	104.72	712,046	-2.83(-2.63%)
Sep 22, 2022	110.03	110.03	107.18	107.55	480,343	-1.67(-1.53%)
Sep 21, 2022	111.97	112.93	109.10	109.22	450,468	-1.78(-1.61%)
Sep 20, 2022	112.06	112.34	109.29	111.01	574,071	-3.13(-2.74%)
Sep 19, 2022	109.91	114.60	109.91	114.14	386,364	+3.70(+3.35%)
Sep 16, 2022	111.64	112.11	109.06	110.44	907,861	-2.58(-2.28%)
Sep 15, 2022	113.08	115.12	112.47	113.02	327,260	-0.46(-0.40%)
Sep 14, 2022	115.61	115.88	111.38	113.47	478,493	-2.03(-1.75%)
Sep 13, 2022	116.88	118.03	114.93	115.50	485,055	-4.61(-3.84%)
Sep 12, 2022	120.94	121.63	119.65	120.11	241,124	+0.39(+0.32%)
Sep 09, 2022	119.07	120.29	118.86	119.72	191,792	+2.07(+1.76%)
Sep 08, 2022	115.77	117.83	114.54	117.66	188,339	+0.45(+0.38%)
Sep 07, 2022	113.98	117.29	113.80	117.21	199,964	+3.20(+2.81%)
Sep 06, 2022	115.27	115.27	113.35	114.01	209,383	-1.01(-0.88%)
Sep 02, 2022	117.50	118.08	114.39	115.02	256,036	-0.54(-0.47%)
Sep 01, 2022	117.82	117.82	114.36	115.56	379,434	-2.74(-2.32%)
Aug 31, 2022	119.44	119.48	117.60	118.30	226,316	-0.92(-0.77%)
Aug 30, 2022	121.94	122.84	118.02	119.22	235,121	-1.72(-1.42%)
Aug 29, 2022	119.85	122.36	119.67	120.94	188,963	-0.13(-0.11%)
Aug 26, 2022	126.03	126.74	120.77	121.07	231,599	-5.66(-4.46%)
Aug 25, 2022	126.17	127.53	125.55	126.73	254,438	+1.53(+1.22%)
Aug 24, 2022	125.83	125.90	124.36	125.19	214,663	-0.51(-0.41%)
Aug 23, 2022	125.63	127.73	124.67	125.71	266,687	+0.73(+0.59%)
Aug 22, 2022	127.67	128.04	124.80	124.98	286,672	-4.78(-3.68%)
Aug 19, 2022	132.39	132.84	129.31	129.75	255,676	-3.26(-2.45%)
Aug 18, 2022	132.99	133.26	132.03	133.02	111,591	+0.53(+0.40%)
Aug 17, 2022	132.53	133.64	131.64	132.48	247,029	-1.77(-1.32%)
Aug 16, 2022	132.61	134.94	132.57	134.25	161,660	+0.46(+0.35%)
Aug 15, 2022	133.28	134.71	132.51	133.79	165,751	-0.41(-0.30%)
Aug 12, 2022	132.38	134.20	131.53	134.19	149,856	+2.76(+2.10%)
Aug 11, 2022	131.08	133.09	130.04	131.43	220,141	+2.07(+1.60%)
Aug 10, 2022	128.56	130.44	128.34	129.37	180,677	+3.37(+2.68%)
Aug 09, 2022	126.57	126.61	124.50	126.00	280,393	-1.34(-1.06%)
Aug 08, 2022	126.93	128.54	126.80	127.34	198,443	+0.92(+0.73%)
Aug 05, 2022	124.38	127.54	123.97	126.42	226,000	+0.11(+0.09%)
Aug 04, 2022	124.42	128.17	124.28	126.31	249,063	+1.95(+1.57%)
Aug 03, 2022	122.76	124.57	122.29	124.36	338,752	+2.40(+1.97%)
Aug 02, 2022	123.80	125.04	121.91	121.96	265,703	-2.60(-2.09%)
Aug 01, 2022	124.00	124.98	122.71	124.56	229,915	-0.49(-0.40%)
Jul 29, 2022	122.74	125.80	122.74	125.06	233,650	+2.62(+2.14%)
Jul 28, 2022	122.26	125.42	120.22	122.44	443,758	-2.16(-1.74%)
Jul 27, 2022	121.88	125.27	121.47	124.60	312,005	+3.41(+2.81%)
Jul 26, 2022	119.95	122.34	119.44	121.19	303,597	+0.13(+0.11%)
Jul 25, 2022	120.51	121.36	119.35	121.06	224,125	+0.84(+0.70%)
Jul 22, 2022	121.08	121.92	119.17	120.22	185,971	-0.79(-0.65%)
Jul 21, 2022	117.68	121.28	117.68	121.01	269,640	+2.20(+1.85%)
Jul 20, 2022	114.61	120.04	114.61	118.81	364,307	-0.11(-0.09%)
Jul 19, 2022	117.00	119.98	117.00	118.92	313,023	+3.79(+3.29%)
Jul 18, 2022	114.14	116.00	113.39	115.14	468,706	+2.32(+2.06%)
Jul 15, 2022	113.86	113.86	111.48	112.81	255,006	+1.47(+1.32%)
Jul 14, 2022	110.09	111.49	109.08	111.34	408,157	-0.57(-0.51%)
Jul 13, 2022	111.20	112.63	109.75	111.91	239,381	-1.48(-1.31%)
Jul 12, 2022	111.00	115.14	111.00	113.39	333,249	+1.86(+1.67%)
Jul 11, 2022	109.72	111.89	109.62	111.54	145,057	+0.77(+0.70%)
Jul 08, 2022	112.39	112.58	110.56	110.77	251,328	-0.95(-0.85%)
Jul 07, 2022	110.65	113.00	110.40	111.71	298,295	+1.81(+1.65%)
Jul 06, 2022	109.54	110.72	108.31	109.90	446,844	+0.26(+0.23%)
Jul 05, 2022	108.67	109.78	106.54	109.65	326,857	-1.41(-1.27%)
Jul 01, 2022	108.50	111.74	107.52	111.05	306,785	+2.32(+2.14%)
Jun 30, 2022	106.94	109.55	105.19	108.73	427,336	+0.54(+0.50%)
Jun 29, 2022	110.08	110.08	106.58	108.18	341,631	-0.71(-0.65%)
Jun 28, 2022	110.88	112.74	108.80	108.90	427,945	-1.70(-1.54%)
Jun 27, 2022	107.24	111.07	106.39	110.60	710,173	+4.12(+3.87%)
Jun 24, 2022	105.59	108.74	104.73	106.47	1,994,275	+2.06(+1.97%)
Jun 23, 2022	106.31	107.94	104.18	104.42	628,817	-2.06(-1.93%)
Jun 22, 2022	106.69	107.41	104.88	106.47	554,014	-1.49(-1.38%)
Jun 21, 2022	110.09	110.51	106.72	107.97	427,563	-0.37(-0.34%)
Jun 17, 2022	108.45	110.78	107.37	108.33	529,549	-0.17(-0.15%)
Jun 16, 2022	116.23	116.23	107.91	108.50	624,039	-10.36(-8.72%)
Jun 15, 2022	120.18	121.55	116.92	118.86	414,006	+0.00(+0.00%)
Jun 14, 2022	117.05	119.56	117.05	118.86	316,292	+2.14(+1.83%)
Jun 13, 2022	120.09	120.98	116.36	116.72	428,877	-7.35(-5.93%)
Jun 10, 2022	125.44	127.28	123.59	124.08	206,502	-4.57(-3.55%)
Jun 09, 2022	128.81	131.05	128.57	128.65	224,502	-1.35(-1.04%)
Jun 08, 2022	134.31	134.31	129.72	130.00	240,617	-4.40(-3.28%)
Jun 07, 2022	133.00	135.44	132.16	134.40	390,987	+0.89(+0.67%)
Jun 06, 2022	132.43	133.95	131.36	133.51	238,729	+1.57(+1.19%)
Jun 03, 2022	130.79	132.18	128.79	131.94	271,379	-1.36(-1.02%)
Jun 02, 2022	129.87	133.37	128.57	133.30	225,571	+4.53(+3.52%)
Jun 01, 2022	129.40	129.95	126.04	128.77	394,755	-0.08(-0.06%)
May 31, 2022	131.16	131.34	127.91	128.85	328,965	-3.87(-2.92%)
May 27, 2022	129.51	132.78	129.50	132.72	207,288	+4.11(+3.19%)
May 26, 2022	126.27	129.42	126.27	128.62	225,746	+3.93(+3.15%)
May 25, 2022	123.72	125.97	123.23	124.69	317,655	+1.36(+1.10%)
May 24, 2022	123.20	124.93	119.63	123.33	421,631	-0.54(-0.44%)
May 23, 2022	121.38	124.50	121.24	123.87	348,895	+3.61(+3.00%)
May 20, 2022	126.97	127.07	116.29	120.26	423,739	-4.31(-3.46%)
May 19, 2022	125.34	132.41	122.88	124.57	615,554	+2.87(+2.36%)
May 18, 2022	124.05	125.27	121.36	121.70	351,039	-3.97(-3.16%)
May 17, 2022	123.39	125.91	122.36	125.66	314,073	+5.02(+4.16%)
May 16, 2022	120.91	122.30	117.53	120.64	313,433	-0.84(-0.69%)
May 13, 2022	120.05	122.46	119.89	121.48	282,561	+2.89(+2.44%)
May 12, 2022	113.50	119.45	113.05	118.59	378,330	+4.20(+3.68%)
May 11, 2022	117.76	121.25	113.93	114.38	361,275	-2.94(-2.51%)
May 10, 2022	122.94	123.61	115.21	117.33	606,775	-4.30(-3.54%)
May 09, 2022	123.07	124.67	120.97	121.63	260,701	-3.39(-2.72%)
May 06, 2022	125.87	126.76	121.59	125.02	303,828	-2.19(-1.72%)
May 05, 2022	131.06	131.41	124.30	127.21	341,792	-6.23(-4.67%)
May 04, 2022	127.39	133.59	126.89	133.44	391,386	+6.03(+4.73%)
May 03, 2022	121.97	127.93	121.74	127.41	378,415	+4.66(+3.79%)
May 02, 2022	121.79	123.99	119.29	122.75	252,606	+1.05(+0.86%)
Apr 29, 2022	122.96	125.24	121.53	121.71	361,688	-2.46(-1.98%)
Apr 28, 2022	122.15	124.45	119.31	124.16	306,898	+2.67(+2.20%)
Apr 27, 2022	120.75	122.34	119.22	121.49	268,829	+0.66(+0.55%)
Apr 26, 2022	123.07	124.06	120.19	120.83	203,123	-3.50(-2.82%)
Apr 25, 2022	120.11	124.68	117.11	124.33	412,426	+4.15(+3.46%)
Apr 22, 2022	124.32	124.84	119.46	120.18	393,943	-4.64(-3.72%)
Apr 21, 2022	127.27	128.19	123.36	124.82	275,426	-1.02(-0.81%)
Apr 20, 2022	122.37	126.41	122.36	125.83	366,442	+4.72(+3.89%)
Apr 19, 2022	119.07	121.71	118.64	121.11	430,137	+2.48(+2.09%)
Apr 18, 2022	121.96	123.28	117.52	118.64	578,133	-3.53(-2.89%)
Apr 14, 2022	123.20	124.26	122.14	122.17	234,006	-0.91(-0.74%)
Apr 13, 2022	121.75	123.33	121.46	123.08	220,509	+1.13(+0.93%)
Apr 12, 2022	123.28	126.20	121.46	121.94	278,097	-0.31(-0.26%)
Apr 11, 2022	121.96	124.62	121.96	122.26	319,608	-0.28(-0.23%)
Apr 08, 2022	120.21	124.58	119.01	122.54	436,280	+2.90(+2.43%)
Apr 07, 2022	121.15	121.15	117.85	119.63	715,924	-0.74(-0.61%)
Apr 06, 2022	123.45	124.64	120.23	120.37	691,692	-4.29(-3.44%)
Apr 05, 2022	124.25	126.43	122.62	124.67	709,976	-0.22(-0.17%)
Apr 04, 2022	124.32	125.58	123.43	124.89	457,875	+0.56(+0.45%)
Apr 01, 2022	128.19	128.19	122.02	124.32	584,221	-2.36(-1.86%)
Mar 31, 2022	128.57	129.42	126.59	126.68	415,584	-2.41(-1.87%)
Mar 30, 2022	133.11	133.98	127.63	129.09	479,499	-4.88(-3.64%)
Mar 29, 2022	132.48	134.60	131.51	133.96	561,128	+3.31(+2.53%)
Mar 28, 2022	129.19	130.83	127.89	130.66	448,465	+1.46(+1.13%)
Mar 25, 2022	127.42	129.66	126.03	129.20	623,794	+1.45(+1.14%)
Mar 24, 2022	124.70	127.84	124.30	127.75	435,298	+3.89(+3.14%)
Mar 23, 2022	126.64	127.11	123.83	123.86	460,259	-2.95(-2.33%)
Mar 22, 2022	131.26	132.20	126.52	126.81	810,873	-3.45(-2.65%)
Mar 21, 2022	130.47	133.55	128.84	130.26	861,910	+0.22(+0.17%)
Mar 18, 2022	128.73	130.94	127.05	130.05	1,058,748	-1.50(-1.14%)
Mar 17, 2022	130.52	131.60	128.91	131.55	767,209	+1.29(+0.99%)
Mar 16, 2022	133.22	134.67	126.44	130.25	551,740	-1.84(-1.40%)
Mar 15, 2022	133.17	133.28	130.13	132.10	475,422	+0.03(+0.02%)
Mar 14, 2022	132.07	133.05	130.43	132.07	243,191	+1.25(+0.96%)
Mar 11, 2022	133.72	134.79	130.75	130.81	495,129	-2.69(-2.01%)
Mar 10, 2022	128.66	134.28		133.50	373,079	+0.89(+0.67%)
Mar 09, 2022	129.16	133.03	128.74	132.62	339,210	+6.96(+5.54%)
Mar 08, 2022	125.09	129.87	124.09	125.65	321,813	+1.45(+1.17%)
Mar 07, 2022	132.29	132.29	123.89	124.20	374,701	-7.93(-6.00%)
Mar 04, 2022	130.54	132.16	129.39	132.13	336,732	-0.74(-0.56%)
Mar 03, 2022	136.06	136.43	131.89	132.87	227,368	-1.67(-1.24%)
Mar 02, 2022	130.48	134.75	129.86	134.55	352,922	+5.59(+4.34%)