Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.45 | 74.34 | 73.45 | 73.68 | 52,823 | +0.19(+0.25%) |
Mar 30, 2022 | 74.59 | 74.99 | 73.13 | 73.49 | 50,126 | -1.25(-1.68%) |
Mar 29, 2022 | 74.73 | 75.26 | 73.90 | 74.74 | 56,771 | +0.58(+0.78%) |
Mar 28, 2022 | 74.12 | 74.42 | 73.36 | 74.16 | 76,251 | -0.53(-0.71%) |
Mar 25, 2022 | 73.70 | 75.03 | 73.18 | 74.70 | 61,469 | +1.13(+1.54%) |
Mar 24, 2022 | 72.96 | 73.75 | 72.19 | 73.56 | 54,113 | +1.19(+1.64%) |
Mar 23, 2022 | 73.51 | 73.51 | 72.13 | 72.37 | 65,801 | -1.36(-1.84%) |
Mar 22, 2022 | 73.77 | 74.50 | 73.47 | 73.73 | 36,006 | +0.41(+0.56%) |
Mar 21, 2022 | 73.86 | 74.18 | 72.80 | 73.32 | 51,378 | -0.19(-0.25%) |
Mar 18, 2022 | 73.89 | 74.87 | 72.68 | 73.51 | 177,081 | -1.04(-1.39%) |
Mar 17, 2022 | 74.90 | 75.01 | 73.93 | 74.55 | 33,767 | -0.77(-1.02%) |
Mar 16, 2022 | 75.09 | 75.65 | 74.60 | 75.31 | 53,606 | +0.71(+0.95%) |
Mar 15, 2022 | 75.53 | 75.53 | 73.86 | 74.60 | 47,658 | -0.43(-0.57%) |
Mar 14, 2022 | 75.17 | 76.34 | 74.83 | 75.03 | 45,595 | +0.44(+0.59%) |
Mar 11, 2022 | 74.42 | 75.14 | 74.27 | 74.59 | 44,205 | +0.61(+0.82%) |
Mar 10, 2022 | 72.88 | 74.17 | 72.58 | 73.98 | 36,210 | +0.35(+0.47%) |
Mar 09, 2022 | 74.27 | 75.16 | 73.37 | 73.64 | 29,603 | +0.70(+0.96%) |
Mar 08, 2022 | 73.01 | 74.44 | 72.68 | 72.94 | 72,865 | +0.58(+0.80%) |
Mar 07, 2022 | 74.39 | 75.02 | 72.27 | 72.36 | 90,414 | -2.19(-2.94%) |
Mar 04, 2022 | 74.60 | 75.41 | 73.97 | 74.55 | 46,623 | -0.95(-1.25%) |
Mar 03, 2022 | 74.85 | 75.67 | 74.27 | 75.49 | 55,723 | +0.82(+1.10%) |
Mar 02, 2022 | 72.97 | 75.10 | 72.97 | 74.67 | 64,075 | +2.21(+3.05%) |
Mar 01, 2022 | 74.05 | 75.10 | 71.39 | 72.46 | 83,775 | -2.13(-2.85%) |
Feb 28, 2022 | 73.41 | 75.05 | 73.21 | 74.58 | 96,680 | +0.65(+0.87%) |
Feb 25, 2022 | 72.61 | 74.21 | 73.16 | 73.94 | 50,828 | +2.02(+2.81%) |
Feb 24, 2022 | 72.08 | 72.22 | 69.92 | 71.92 | 66,351 | -1.24(-1.69%) |
Feb 23, 2022 | 74.27 | 74.44 | 72.87 | 73.15 | 47,539 | -0.55(-0.75%) |
Feb 22, 2022 | 74.15 | 74.82 | 73.26 | 73.70 | 77,839 | -0.87(-1.17%) |
Feb 18, 2022 | 74.57 | 0 | +0.77(+1.04%) | |||
Feb 17, 2022 | 74.82 | 74.82 | 73.57 | 73.81 | 36,073 | -1.16(-1.55%) |
Feb 16, 2022 | 74.81 | 75.67 | 74.26 | 74.97 | 49,572 | -0.02(-0.02%) |
Feb 15, 2022 | 75.15 | 75.69 | 74.87 | 74.99 | 46,943 | +0.48(+0.64%) |
Feb 14, 2022 | 74.86 | 75.34 | 73.96 | 74.51 | 69,901 | +0.08(+0.11%) |
Feb 11, 2022 | 74.18 | 75.41 | 73.93 | 74.42 | 49,424 | -0.04(-0.05%) |
Feb 10, 2022 | 74.32 | 74.86 | 73.54 | 74.46 | 66,169 | +0.04(+0.05%) |
Feb 09, 2022 | 76.36 | 76.36 | 74.09 | 74.42 | 46,948 | -1.80(-2.36%) |
Feb 08, 2022 | 75.31 | 76.42 | 75.31 | 76.22 | 38,400 | +1.29(+1.72%) |
Feb 07, 2022 | 74.73 | 75.09 | 73.91 | 74.93 | 48,869 | +0.28(+0.38%) |
Feb 04, 2022 | 74.86 | 74.88 | 73.96 | 74.65 | 41,028 | +0.12(+0.16%) |
Feb 03, 2022 | 74.12 | 75.50 | 74.53 | 47,602 | +0.40(+0.54%) | |
Feb 02, 2022 | 74.39 | 74.85 | 73.44 | 74.12 | 77,116 | -0.71(-0.95%) |
Feb 01, 2022 | 74.80 | 75.68 | 73.50 | 74.84 | 61,770 | +0.03(+0.04%) |
Jan 28, 2022 | 74.05 | 75.11 | 72.77 | 74.81 | 66,691 | +0.53(+0.72%) |
Jan 27, 2022 | 76.03 | 77.14 | 73.54 | 74.27 | 79,122 | -1.69(-2.23%) |
Jan 26, 2022 | 77.87 | 78.47 | 75.24 | 75.97 | 91,241 | -1.38(-1.78%) |
Jan 25, 2022 | 75.85 | 77.80 | 74.27 | 77.35 | 74,985 | +0.74(+0.97%) |
Jan 24, 2022 | 74.19 | 77.03 | 73.97 | 76.61 | 118,445 | +1.93(+2.58%) |
Jan 21, 2022 | 74.94 | 77.28 | 74.64 | 74.68 | 176,454 | -0.81(-1.07%) |
Jan 20, 2022 | 76.03 | 77.21 | 75.39 | 75.48 | 80,896 | -1.00(-1.31%) |
Jan 19, 2022 | 77.95 | 77.95 | 76.20 | 76.48 | 62,606 | -1.65(-2.11%) |
Jan 18, 2022 | 79.53 | 79.58 | 77.93 | 78.13 | 51,522 | -1.45(-1.82%) |
Jan 14, 2022 | 79.58 | 0 | +0.94(+1.19%) | |||
Jan 13, 2022 | 78.56 | 79.49 | 78.52 | 78.65 | 77,319 | +0.23(+0.30%) |
Jan 12, 2022 | 79.17 | 79.33 | 77.78 | 78.41 | 70,262 | -0.49(-0.62%) |
Jan 11, 2022 | 80.03 | 80.10 | 78.40 | 78.91 | 57,875 | -1.00(-1.26%) |
Jan 10, 2022 | 80.22 | 80.22 | 79.34 | 79.91 | 42,828 | -0.02(-0.02%) |
Jan 07, 2022 | 80.13 | 80.13 | 79.65 | 79.93 | 47,789 | +0.19(+0.23%) |
Jan 06, 2022 | 78.42 | 79.87 | 77.77 | 79.74 | 37,330 | +2.02(+2.60%) |
Jan 05, 2022 | 78.16 | 78.91 | 77.71 | 77.72 | 46,368 | -0.06(-0.07%) |
Jan 04, 2022 | 77.04 | 78.63 | 77.00 | 77.78 | 55,850 | +1.33(+1.74%) |