Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.18 | 75.49 | 73.75 | 73.76 | 27,631 | -1.43(-1.90%) |
Mar 30, 2022 | 76.83 | 76.83 | 75.00 | 75.19 | 46,741 | -1.66(-2.16%) |
Mar 29, 2022 | 76.39 | 77.20 | 75.94 | 76.85 | 38,628 | +1.65(+2.19%) |
Mar 28, 2022 | 74.88 | 75.24 | 74.07 | 75.19 | 36,891 | +0.13(+0.17%) |
Mar 25, 2022 | 74.70 | 75.07 | 74.31 | 75.07 | 21,073 | +0.77(+1.04%) |
Mar 24, 2022 | 73.86 | 74.36 | 73.63 | 74.30 | 22,907 | +0.56(+0.75%) |
Mar 23, 2022 | 74.83 | 74.94 | 73.66 | 73.74 | 37,599 | -1.67(-2.21%) |
Mar 22, 2022 | 75.47 | 75.91 | 75.02 | 75.41 | 22,535 | +0.83(+1.11%) |
Mar 21, 2022 | 75.12 | 75.32 | 73.94 | 74.58 | 20,334 | -0.41(-0.55%) |
Mar 18, 2022 | 74.49 | 75.24 | 73.72 | 74.99 | 43,500 | +0.74(+0.99%) |
Mar 17, 2022 | 74.16 | 74.37 | 73.47 | 74.26 | 33,868 | +0.46(+0.62%) |
Mar 16, 2022 | 73.19 | 74.09 | 72.12 | 73.80 | 29,010 | +1.99(+2.78%) |
Mar 15, 2022 | 71.20 | 71.89 | 70.76 | 71.80 | 31,516 | +1.13(+1.60%) |
Mar 14, 2022 | 72.02 | 72.25 | 70.39 | 70.67 | 17,428 | -0.46(-0.64%) |
Mar 11, 2022 | 72.74 | 72.74 | 71.10 | 71.13 | 15,617 | -0.67(-0.93%) |
Mar 10, 2022 | 71.31 | 71.85 | 70.79 | 71.80 | 23,917 | +0.12(+0.16%) |
Mar 09, 2022 | 70.96 | 72.26 | 70.96 | 71.69 | 18,322 | +2.21(+3.18%) |
Mar 08, 2022 | 69.15 | 71.38 | 69.01 | 69.48 | 22,487 | +0.56(+0.82%) |
Mar 07, 2022 | 71.86 | 71.86 | 68.91 | 68.91 | 79,240 | -3.04(-4.23%) |
Mar 04, 2022 | 73.17 | 73.17 | 71.45 | 71.96 | 15,698 | -2.07(-2.80%) |
Mar 03, 2022 | 74.91 | 74.91 | 73.39 | 74.03 | 28,003 | -0.89(-1.18%) |
Mar 02, 2022 | 72.92 | 75.85 | 72.92 | 74.92 | 129,205 | +2.73(+3.79%) |
Mar 01, 2022 | 74.22 | 74.22 | 71.69 | 72.18 | 18,141 | -1.83(-2.47%) |
Feb 28, 2022 | 72.83 | 74.14 | 72.83 | 74.01 | 20,362 | -0.04(-0.05%) |
Feb 25, 2022 | 72.07 | 74.17 | 72.97 | 74.05 | 31,526 | +2.09(+2.91%) |
Feb 24, 2022 | 69.68 | 72.27 | 69.23 | 71.96 | 34,704 | +0.62(+0.87%) |
Feb 23, 2022 | 73.02 | 73.13 | 71.33 | 71.34 | 26,927 | -1.42(-1.95%) |
Feb 22, 2022 | 73.00 | 74.14 | 72.07 | 72.76 | 21,988 | -0.80(-1.08%) |
Feb 18, 2022 | 73.55 | 0 | -0.40(-0.54%) | |||
Feb 17, 2022 | 75.26 | 75.55 | 73.96 | 73.96 | 23,480 | -2.36(-3.10%) |
Feb 16, 2022 | 75.56 | 76.51 | 75.56 | 76.32 | 17,338 | +0.33(+0.44%) |
Feb 15, 2022 | 74.79 | 76.07 | 74.79 | 75.99 | 42,901 | +2.02(+2.74%) |
Feb 14, 2022 | 74.46 | 75.28 | 73.68 | 73.96 | 21,374 | -0.49(-0.65%) |
Feb 11, 2022 | 75.62 | 76.05 | 74.17 | 74.45 | 33,398 | -0.86(-1.14%) |
Feb 10, 2022 | 75.13 | 77.34 | 75.01 | 75.31 | 34,144 | -0.91(-1.20%) |
Feb 09, 2022 | 76.14 | 76.36 | 75.94 | 76.22 | 21,886 | +0.93(+1.24%) |
Feb 08, 2022 | 73.56 | 75.40 | 73.56 | 75.29 | 16,302 | +1.95(+2.66%) |
Feb 07, 2022 | 73.44 | 74.06 | 73.14 | 73.33 | 45,283 | -0.34(-0.46%) |
Feb 04, 2022 | 73.17 | 74.03 | 72.72 | 73.67 | 14,232 | +0.43(+0.58%) |
Feb 03, 2022 | 73.64 | 74.63 | 73.20 | 73.24 | 182,640 | -1.04(-1.40%) |
Feb 02, 2022 | 74.70 | 74.73 | 73.93 | 74.28 | 19,827 | -0.44(-0.59%) |
Feb 01, 2022 | 73.89 | 74.74 | 73.27 | 74.72 | 32,602 | +1.20(+1.63%) |
Jan 31, 2022 | 71.53 | 73.58 | 73.53 | 24,808 | +1.31(+1.82%) | |
Jan 28, 2022 | 70.88 | 72.21 | 70.08 | 72.21 | 39,287 | +1.47(+2.08%) |
Jan 27, 2022 | 72.82 | 73.11 | 70.46 | 70.74 | 23,089 | -0.63(-0.89%) |
Jan 26, 2022 | 73.39 | 74.24 | 71.38 | 71.38 | 32,287 | -0.88(-1.21%) |
Jan 25, 2022 | 72.31 | 73.25 | 71.07 | 72.25 | 143,301 | -1.33(-1.81%) |
Jan 24, 2022 | 71.05 | 73.73 | 70.07 | 73.58 | 99,037 | +1.56(+2.16%) |
Jan 21, 2022 | 72.96 | 73.63 | 71.96 | 72.03 | 46,744 | -1.09(-1.49%) |
Jan 20, 2022 | 74.96 | 75.94 | 73.12 | 73.12 | 40,626 | -1.63(-2.19%) |
Jan 19, 2022 | 76.44 | 76.44 | 74.75 | 74.75 | 54,497 | -1.21(-1.59%) |
Jan 18, 2022 | 76.84 | 77.10 | 75.96 | 75.96 | 49,394 | -1.85(-2.37%) |
Jan 14, 2022 | 77.80 | 0 | -0.26(-0.34%) | |||
Jan 13, 2022 | 78.97 | 79.24 | 78.06 | 78.07 | 24,450 | -0.23(-0.29%) |
Jan 12, 2022 | 78.59 | 79.04 | 77.97 | 78.29 | 45,850 | -0.04(-0.06%) |
Jan 11, 2022 | 77.86 | 78.38 | 77.02 | 78.34 | 39,669 | +0.65(+0.83%) |
Jan 10, 2022 | 77.18 | 77.69 | 76.19 | 77.69 | 18,333 | -0.19(-0.25%) |
Jan 07, 2022 | 78.38 | 78.62 | 77.35 | 77.88 | 28,917 | -0.24(-0.31%) |
Jan 06, 2022 | 77.28 | 78.57 | 77.28 | 78.13 | 18,310 | +0.75(+0.97%) |
Jan 05, 2022 | 79.37 | 79.52 | 77.37 | 77.37 | 67,239 | -1.72(-2.17%) |
Jan 04, 2022 | 78.99 | 79.32 | 78.73 | 79.09 | 77,635 | +0.83(+1.06%) |