Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.53 | 76.98 | 76.09 | 76.33 | 4,028,248 | -0.41(-0.54%) |
Mar 30, 2022 | 76.35 | 76.74 | 75.92 | 76.74 | 2,161,859 | +0.49(+0.64%) |
Mar 29, 2022 | 75.73 | 76.27 | 75.12 | 76.26 | 2,975,544 | +0.58(+0.77%) |
Mar 28, 2022 | 75.44 | 75.78 | 74.81 | 75.67 | 1,818,864 | +0.24(+0.32%) |
Mar 25, 2022 | 74.56 | 75.54 | 73.97 | 75.43 | 3,040,062 | +1.50(+2.03%) |
Mar 24, 2022 | 73.40 | 74.35 | 73.14 | 73.93 | 2,465,851 | +0.60(+0.82%) |
Mar 23, 2022 | 73.45 | 73.94 | 72.69 | 73.33 | 2,726,850 | -0.03(-0.04%) |
Mar 22, 2022 | 73.79 | 74.11 | 72.79 | 73.36 | 2,455,505 | -0.15(-0.21%) |
Mar 21, 2022 | 73.29 | 74.23 | 73.13 | 73.51 | 2,984,935 | +0.50(+0.69%) |
Mar 18, 2022 | 74.27 | 74.74 | 72.75 | 73.01 | 8,508,446 | -1.28(-1.72%) |
Mar 17, 2022 | 72.81 | 74.81 | 72.62 | 74.28 | 6,580,965 | +1.73(+2.39%) |
Mar 16, 2022 | 72.69 | 72.99 | 70.59 | 72.55 | 5,444,651 | -0.23(-0.32%) |
Mar 15, 2022 | 73.66 | 73.76 | 72.34 | 72.78 | 6,089,669 | -0.27(-0.37%) |
Mar 14, 2022 | 74.25 | 74.77 | 72.51 | 73.05 | 3,474,441 | -0.84(-1.14%) |
Mar 11, 2022 | 73.71 | 74.44 | 73.48 | 73.90 | 2,755,200 | +0.04(+0.06%) |
Mar 10, 2022 | 72.64 | 73.97 | 73.85 | 2,803,911 | +1.09(+1.49%) | |
Mar 09, 2022 | 73.87 | 73.97 | 72.57 | 72.76 | 3,082,125 | -0.50(-0.69%) |
Mar 08, 2022 | 75.01 | 75.58 | 73.26 | 73.27 | 3,331,511 | -1.61(-2.15%) |
Mar 07, 2022 | 74.34 | 75.17 | 73.64 | 74.87 | 4,662,099 | +0.58(+0.79%) |
Mar 04, 2022 | 72.23 | 74.33 | 71.87 | 74.29 | 4,041,726 | +1.78(+2.45%) |
Mar 03, 2022 | 71.53 | 72.95 | 71.53 | 72.51 | 4,016,177 | +1.10(+1.54%) |
Mar 02, 2022 | 70.73 | 71.84 | 70.64 | 71.41 | 2,924,938 | +0.77(+1.10%) |
Mar 01, 2022 | 70.59 | 71.54 | 69.85 | 70.63 | 3,207,068 | -0.21(-0.30%) |
Feb 28, 2022 | 70.49 | 71.14 | 70.14 | 70.85 | 5,358,087 | -0.14(-0.20%) |
Feb 25, 2022 | 69.67 | 71.12 | 70.03 | 70.99 | 5,133,993 | +2.25(+3.28%) |
Feb 24, 2022 | 69.06 | 69.33 | 67.52 | 68.74 | 4,659,540 | -0.43(-0.62%) |
Feb 23, 2022 | 70.79 | 71.08 | 69.08 | 69.16 | 2,944,962 | -1.54(-2.18%) |
Feb 22, 2022 | 70.95 | 71.48 | 70.08 | 70.71 | 3,904,264 | +0.20(+0.28%) |
Feb 18, 2022 | 70.51 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 70.10 | 70.72 | 69.33 | 70.50 | 3,191,726 | +0.42(+0.60%) |
Feb 16, 2022 | 69.60 | 70.37 | 69.24 | 70.08 | 2,827,594 | +0.45(+0.64%) |
Feb 15, 2022 | 70.59 | 70.89 | 69.32 | 69.64 | 2,726,384 | -0.52(-0.74%) |
Feb 14, 2022 | 70.71 | 70.78 | 69.34 | 70.15 | 4,035,700 | -0.29(-0.42%) |
Feb 11, 2022 | 70.01 | 70.83 | 69.66 | 70.45 | 3,489,832 | +0.74(+1.06%) |
Feb 10, 2022 | 70.74 | 71.09 | 69.48 | 69.71 | 4,181,333 | -1.84(-2.58%) |
Feb 09, 2022 | 71.96 | 72.10 | 71.22 | 71.55 | 2,491,314 | -0.01(-0.01%) |
Feb 08, 2022 | 71.81 | 72.00 | 71.39 | 71.56 | 2,213,627 | +0.14(+0.20%) |
Feb 07, 2022 | 71.37 | 71.80 | 70.84 | 71.42 | 2,500,698 | -0.01(-0.01%) |
Feb 04, 2022 | 71.55 | 72.11 | 70.74 | 71.43 | 2,699,415 | -0.74(-1.02%) |
Feb 03, 2022 | 72.38 | 71.88 | 72.17 | 2,661,667 | -0.28(-0.38%) | |
Feb 02, 2022 | 71.24 | 72.58 | 70.85 | 72.44 | 3,924,602 | +1.15(+1.61%) |
Feb 01, 2022 | 71.69 | 72.04 | 70.71 | 71.29 | 4,070,633 | -0.56(-0.78%) |
Jan 31, 2022 | 70.06 | 72.21 | 71.85 | 6,250,500 | +1.07(+1.51%) | |
Jan 28, 2022 | 69.56 | 70.82 | 68.95 | 70.79 | 3,015,158 | +1.11(+1.60%) |
Jan 27, 2022 | 69.69 | 70.62 | 69.24 | 69.67 | 3,522,127 | +0.67(+0.97%) |
Jan 26, 2022 | 69.26 | 70.13 | 68.49 | 69.00 | 3,971,627 | -0.46(-0.67%) |
Jan 25, 2022 | 69.05 | 69.94 | 68.78 | 69.47 | 3,586,638 | -0.45(-0.64%) |
Jan 24, 2022 | 70.46 | 70.91 | 68.45 | 69.91 | 5,604,406 | -0.74(-1.05%) |
Jan 21, 2022 | 71.12 | 71.66 | 70.36 | 70.65 | 4,300,809 | +0.20(+0.28%) |
Jan 20, 2022 | 70.30 | 71.58 | 70.30 | 70.46 | 3,347,322 | +0.05(+0.08%) |
Jan 19, 2022 | 69.81 | 70.99 | 69.63 | 70.40 | 4,132,307 | +0.51(+0.73%) |
Jan 18, 2022 | 70.10 | 70.20 | 69.17 | 69.89 | 3,056,369 | -0.63(-0.90%) |
Jan 14, 2022 | 70.53 | 0 | -0.52(-0.73%) | |||
Jan 13, 2022 | 69.97 | 71.06 | 69.87 | 71.04 | 3,426,982 | +0.38(+0.54%) |
Jan 12, 2022 | 70.25 | 70.96 | 69.97 | 70.66 | 2,626,579 | +0.17(+0.24%) |
Jan 11, 2022 | 71.27 | 71.42 | 69.97 | 70.49 | 3,281,873 | -0.62(-0.88%) |
Jan 10, 2022 | 71.76 | 71.91 | 70.82 | 71.12 | 3,449,933 | -0.34(-0.47%) |
Jan 07, 2022 | 70.16 | 71.78 | 69.75 | 71.45 | 3,101,110 | +1.02(+1.45%) |
Jan 06, 2022 | 70.53 | 71.68 | 70.31 | 70.43 | 3,884,825 | -0.13(-0.19%) |
Jan 05, 2022 | 70.37 | 71.42 | 69.86 | 70.56 | 4,458,789 | +0.99(+1.42%) |
Jan 04, 2022 | 69.82 | 70.42 | 69.52 | 69.57 | 3,224,908 | -0.22(-0.32%) |