Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.67 | 78.71 | 78.64 | 78.65 | 5,647,599 | +0.00(+0.00%) |
Mar 30, 2022 | 78.58 | 78.66 | 78.57 | 78.65 | 6,175,138 | +0.06(+0.07%) |
Mar 29, 2022 | 78.58 | 78.64 | 78.54 | 78.59 | 4,917,992 | +0.04(+0.05%) |
Mar 28, 2022 | 78.58 | 78.61 | 78.55 | 78.55 | 3,170,141 | -0.08(-0.10%) |
Mar 25, 2022 | 78.73 | 78.73 | 78.57 | 78.63 | 4,877,144 | -0.21(-0.27%) |
Mar 24, 2022 | 78.83 | 78.85 | 78.79 | 78.84 | 3,513,496 | -0.02(-0.03%) |
Mar 23, 2022 | 78.84 | 78.89 | 78.81 | 78.86 | 4,434,749 | +0.07(+0.08%) |
Mar 22, 2022 | 78.77 | 78.82 | 78.75 | 78.80 | 3,106,904 | -0.06(-0.07%) |
Mar 21, 2022 | 79.01 | 79.03 | 78.84 | 78.85 | 5,662,250 | -0.26(-0.33%) |
Mar 18, 2022 | 79.10 | 79.14 | 79.09 | 79.12 | 5,242,510 | -0.02(-0.02%) |
Mar 17, 2022 | 79.13 | 79.16 | 79.11 | 79.14 | 4,719,764 | -0.03(-0.04%) |
Mar 16, 2022 | 79.22 | 79.24 | 79.03 | 79.16 | 5,685,805 | -0.08(-0.10%) |
Mar 15, 2022 | 79.33 | 79.34 | 79.23 | 79.24 | 5,298,997 | +0.03(+0.04%) |
Mar 14, 2022 | 79.29 | 79.31 | 79.21 | 79.21 | 4,106,758 | -0.21(-0.26%) |
Mar 11, 2022 | 79.42 | 79.43 | 79.37 | 79.42 | 2,777,535 | -0.03(-0.04%) |
Mar 10, 2022 | 79.45 | 79.46 | 79.41 | 79.45 | 5,066,269 | -0.07(-0.08%) |
Mar 09, 2022 | 79.50 | 79.53 | 79.48 | 79.51 | 5,287,316 | -0.05(-0.06%) |
Mar 08, 2022 | 79.62 | 79.65 | 79.54 | 79.56 | 5,918,440 | -0.10(-0.13%) |
Mar 07, 2022 | 79.69 | 79.74 | 79.66 | 79.66 | 6,679,758 | -0.10(-0.13%) |
Mar 04, 2022 | 79.76 | 79.82 | 79.75 | 79.77 | 3,052,881 | +0.09(+0.11%) |
Mar 03, 2022 | 79.67 | 79.72 | 79.64 | 79.68 | 7,283,918 | +0.00(+0.00%) |
Mar 02, 2022 | 79.82 | 79.83 | 79.66 | 79.68 | 5,562,888 | -0.26(-0.33%) |
Mar 01, 2022 | 79.93 | 80.07 | 79.91 | 79.95 | 7,825,335 | +0.18(+0.23%) |
Feb 28, 2022 | 79.76 | 79.83 | 79.75 | 79.76 | 5,581,144 | +0.14(+0.18%) |
Feb 25, 2022 | 79.58 | 79.62 | 79.54 | 79.62 | 4,536,423 | +0.00(+0.00%) |
Feb 24, 2022 | 79.72 | 79.74 | 79.60 | 79.62 | 4,848,703 | +0.07(+0.08%) |
Feb 23, 2022 | 79.57 | 79.60 | 79.54 | 79.56 | 4,514,819 | -0.05(-0.06%) |
Feb 22, 2022 | 79.63 | 79.63 | 79.57 | 79.60 | 3,697,070 | -0.08(-0.09%) |
Feb 18, 2022 | 79.68 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 79.62 | 79.67 | 79.61 | 79.67 | 4,710,089 | +0.05(+0.06%) |
Feb 16, 2022 | 79.55 | 79.63 | 79.53 | 79.62 | 3,536,661 | +0.10(+0.13%) |
Feb 15, 2022 | 79.49 | 79.54 | 79.47 | 79.52 | 2,255,615 | +0.03(+0.04%) |
Feb 14, 2022 | 79.50 | 79.55 | 79.44 | 79.49 | 4,638,593 | -0.17(-0.21%) |
Feb 11, 2022 | 79.55 | 79.66 | 79.47 | 79.66 | 5,759,100 | +0.25(+0.31%) |
Feb 10, 2022 | 79.66 | 79.67 | 79.41 | 79.41 | 6,246,382 | -0.41(-0.51%) |
Feb 09, 2022 | 79.86 | 79.87 | 79.81 | 79.82 | 3,155,884 | -0.01(-0.01%) |
Feb 08, 2022 | 79.88 | 79.89 | 79.83 | 79.83 | 15,218,990 | -0.08(-0.11%) |
Feb 07, 2022 | 79.91 | 79.92 | 79.88 | 79.91 | 3,769,506 | +0.02(+0.02%) |
Feb 04, 2022 | 79.94 | 79.94 | 79.86 | 79.89 | 9,970,363 | -0.16(-0.20%) |
Feb 03, 2022 | 80.08 | 80.04 | 80.06 | 3,832,118 | -0.07(-0.08%) | |
Feb 02, 2022 | 80.12 | 80.15 | 80.11 | 80.12 | 5,822,271 | +0.02(+0.02%) |
Feb 01, 2022 | 80.12 | 80.13 | 80.06 | 80.10 | 13,924,067 | -0.01(-0.01%) |
Jan 28, 2022 | 80.08 | 80.13 | 80.08 | 80.11 | 4,891,989 | +0.03(+0.04%) |
Jan 27, 2022 | 80.08 | 80.12 | 80.06 | 80.08 | 7,979,604 | -0.07(-0.08%) |
Jan 26, 2022 | 80.30 | 80.32 | 80.13 | 80.15 | 11,536,400 | -0.14(-0.18%) |
Jan 25, 2022 | 80.34 | 80.35 | 80.29 | 80.29 | 4,938,579 | -0.04(-0.05%) |
Jan 24, 2022 | 80.32 | 80.38 | 80.30 | 80.33 | 8,309,281 | +0.05(+0.06%) |
Jan 21, 2022 | 80.30 | 80.32 | 80.27 | 80.28 | 5,644,502 | +0.07(+0.08%) |
Jan 20, 2022 | 80.22 | 80.23 | 80.20 | 80.21 | 2,929,306 | -0.02(-0.02%) |
Jan 19, 2022 | 80.22 | 80.27 | 80.22 | 80.23 | 3,980,339 | +0.04(+0.05%) |
Jan 18, 2022 | 80.24 | 80.25 | 80.18 | 80.19 | 3,456,233 | -0.12(-0.15%) |
Jan 14, 2022 | 80.32 | 0 | -0.10(-0.13%) | |||
Jan 13, 2022 | 80.40 | 80.43 | 80.39 | 80.42 | 3,965,023 | +0.04(+0.05%) |
Jan 12, 2022 | 80.42 | 80.42 | 80.38 | 80.38 | 7,726,533 | -0.03(-0.04%) |
Jan 11, 2022 | 80.34 | 80.41 | 80.34 | 80.41 | 16,828,306 | +0.03(+0.04%) |
Jan 10, 2022 | 80.40 | 80.42 | 80.38 | 80.38 | 4,610,058 | -0.05(-0.06%) |
Jan 07, 2022 | 80.42 | 80.46 | 80.40 | 80.43 | 2,818,716 | -0.02(-0.02%) |
Jan 06, 2022 | 80.47 | 80.48 | 80.43 | 80.45 | 3,739,969 | -0.07(-0.08%) |
Jan 05, 2022 | 80.59 | 80.59 | 80.50 | 80.51 | 3,024,156 | -0.10(-0.13%) |
Jan 04, 2022 | 80.57 | 80.62 | 80.57 | 80.62 | 2,926,110 | -0.02(-0.02%) |