Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.73 | 75.11 | 74.61 | 75.07 | 2,796,307 | +0.48(+0.64%) |
Mar 30, 2022 | 73.68 | 74.71 | 73.67 | 74.59 | 1,594,691 | +0.48(+0.64%) |
Mar 29, 2022 | 73.92 | 74.46 | 73.55 | 74.11 | 11,726,817 | +0.64(+0.88%) |
Mar 28, 2022 | 73.29 | 73.95 | 73.16 | 73.47 | 1,669,090 | +0.55(+0.76%) |
Mar 25, 2022 | 73.45 | 73.45 | 72.45 | 72.92 | 2,927,767 | -1.04(-1.40%) |
Mar 24, 2022 | 73.59 | 74.36 | 73.53 | 73.95 | 1,518,420 | -0.56(-0.75%) |
Mar 23, 2022 | 73.42 | 74.58 | 73.17 | 74.51 | 2,054,859 | +1.43(+1.95%) |
Mar 22, 2022 | 73.25 | 73.38 | 72.90 | 73.09 | 2,046,256 | -0.78(-1.06%) |
Mar 21, 2022 | 74.47 | 74.66 | 73.66 | 73.87 | 2,799,020 | -1.69(-2.24%) |
Mar 18, 2022 | 75.13 | 75.65 | 75.13 | 75.56 | 1,743,726 | +0.81(+1.09%) |
Mar 17, 2022 | 75.32 | 75.59 | 74.39 | 74.75 | 4,019,335 | -0.57(-0.76%) |
Mar 16, 2022 | 74.82 | 75.43 | 73.99 | 75.32 | 2,588,746 | +0.63(+0.84%) |
Mar 15, 2022 | 75.38 | 75.54 | 74.53 | 74.69 | 2,244,351 | -0.19(-0.25%) |
Mar 14, 2022 | 75.37 | 75.45 | 74.83 | 74.88 | 2,899,255 | -1.62(-2.12%) |
Mar 11, 2022 | 76.24 | 76.79 | 76.15 | 76.50 | 2,525,834 | +0.22(+0.29%) |
Mar 10, 2022 | 76.48 | 75.92 | 76.28 | 3,657,104 | -0.96(-1.25%) | |
Mar 09, 2022 | 77.57 | 77.77 | 77.12 | 77.24 | 2,594,454 | -0.75(-0.96%) |
Mar 08, 2022 | 77.88 | 78.24 | 77.72 | 77.99 | 2,997,242 | -0.79(-1.01%) |
Mar 07, 2022 | 78.74 | 79.56 | 78.56 | 78.78 | 5,715,462 | -0.57(-0.72%) |
Mar 04, 2022 | 79.41 | 79.67 | 78.88 | 79.35 | 2,536,397 | +1.31(+1.67%) |
Mar 03, 2022 | 77.83 | 78.49 | 77.59 | 78.04 | 2,024,318 | +0.63(+0.81%) |
Mar 02, 2022 | 79.02 | 79.34 | 77.26 | 77.42 | 4,753,083 | -2.42(-3.03%) |
Mar 01, 2022 | 79.31 | 80.40 | 79.13 | 79.84 | 4,439,876 | +1.02(+1.30%) |
Feb 28, 2022 | 78.21 | 79.05 | 78.14 | 78.81 | 3,087,457 | +1.44(+1.87%) |
Feb 25, 2022 | 77.35 | 77.56 | 76.97 | 77.37 | 3,074,725 | +0.01(+0.01%) |
Feb 24, 2022 | 78.52 | 78.53 | 77.01 | 77.36 | 3,873,349 | +0.10(+0.13%) |
Feb 23, 2022 | 77.82 | 77.87 | 77.20 | 77.26 | 2,353,333 | -1.04(-1.33%) |
Feb 22, 2022 | 77.84 | 78.31 | 77.67 | 78.30 | 3,449,268 | +0.18(+0.23%) |
Feb 18, 2022 | 78.12 | 0 | +0.76(+0.98%) | |||
Feb 17, 2022 | 77.17 | 77.76 | 76.89 | 77.37 | 3,632,738 | +0.55(+0.72%) |
Feb 16, 2022 | 76.91 | 77.00 | 76.14 | 76.82 | 3,437,787 | +0.41(+0.54%) |
Feb 15, 2022 | 76.71 | 76.85 | 76.39 | 76.41 | 4,022,830 | -0.79(-1.03%) |
Feb 14, 2022 | 77.52 | 77.83 | 76.89 | 77.20 | 4,082,276 | -1.00(-1.28%) |
Feb 11, 2022 | 77.34 | 78.25 | 76.58 | 78.20 | 8,598,921 | +1.18(+1.54%) |
Feb 10, 2022 | 77.78 | 77.87 | 76.83 | 77.01 | 6,188,511 | -1.15(-1.47%) |
Feb 09, 2022 | 78.34 | 78.69 | 78.08 | 78.16 | 4,169,473 | +0.12(+0.16%) |
Feb 08, 2022 | 78.09 | 78.25 | 77.86 | 78.04 | 2,574,016 | -0.52(-0.66%) |
Feb 07, 2022 | 78.46 | 78.66 | 78.25 | 78.56 | 2,034,310 | +0.07(+0.10%) |
Feb 04, 2022 | 78.96 | 79.08 | 78.35 | 78.49 | 5,362,500 | -1.14(-1.43%) |
Feb 03, 2022 | 79.29 | 79.79 | 79.63 | 4,931,633 | -0.59(-0.73%) | |
Feb 02, 2022 | 80.07 | 80.90 | 80.04 | 80.21 | 2,611,935 | +0.27(+0.34%) |
Feb 01, 2022 | 80.20 | 80.26 | 79.55 | 79.94 | 2,529,218 | -0.22(-0.27%) |
Jan 31, 2022 | 80.04 | 80.16 | 3,206,060 | -0.33(-0.40%) | ||
Jan 28, 2022 | 79.93 | 80.69 | 79.84 | 80.48 | 3,205,373 | +0.01(+0.01%) |
Jan 27, 2022 | 80.09 | 80.62 | 80.09 | 80.47 | 3,218,386 | +1.30(+1.65%) |
Jan 26, 2022 | 80.08 | 80.22 | 79.13 | 79.17 | 13,071,082 | -0.87(-1.08%) |
Jan 25, 2022 | 80.48 | 80.82 | 79.85 | 80.04 | 2,108,728 | -0.14(-0.17%) |
Jan 24, 2022 | 81.13 | 81.18 | 80.16 | 80.18 | 3,353,740 | -0.61(-0.76%) |
Jan 21, 2022 | 80.66 | 81.04 | 80.28 | 80.79 | 3,005,101 | +0.89(+1.12%) |
Jan 20, 2022 | 79.59 | 79.92 | 79.46 | 79.90 | 1,676,320 | +0.45(+0.56%) |
Jan 19, 2022 | 79.13 | 79.77 | 79.02 | 79.45 | 4,239,349 | +0.53(+0.67%) |
Jan 18, 2022 | 79.37 | 79.55 | 78.87 | 78.92 | 3,009,164 | -1.07(-1.34%) |
Jan 14, 2022 | 79.99 | 0 | -1.16(-1.43%) | |||
Jan 13, 2022 | 80.66 | 81.20 | 80.50 | 81.15 | 2,832,196 | +0.66(+0.82%) |
Jan 12, 2022 | 80.95 | 81.00 | 80.47 | 80.49 | 2,223,650 | -0.25(-0.31%) |
Jan 11, 2022 | 80.40 | 80.77 | 80.30 | 80.74 | 3,927,115 | +0.42(+0.52%) |
Jan 10, 2022 | 79.82 | 80.39 | 79.66 | 80.33 | 2,614,578 | +0.17(+0.21%) |
Jan 07, 2022 | 80.63 | 80.65 | 79.77 | 80.16 | 3,624,530 | -0.56(-0.69%) |
Jan 06, 2022 | 80.35 | 80.77 | 80.19 | 80.72 | 3,873,428 | +0.14(+0.17%) |
Jan 05, 2022 | 81.18 | 81.18 | 80.44 | 80.58 | 2,950,712 | -0.38(-0.47%) |
Jan 04, 2022 | 80.91 | 81.18 | 80.46 | 80.96 | 7,036,959 | -0.35(-0.44%) |