Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.49 | 74.49 | 73.98 | 74.04 | 141,635 | -0.37(-0.50%) |
Mar 30, 2022 | 74.23 | 74.61 | 74.10 | 74.41 | 245,367 | +0.47(+0.63%) |
Mar 29, 2022 | 73.98 | 73.98 | 73.57 | 73.94 | 150,439 | +0.99(+1.35%) |
Mar 28, 2022 | 73.03 | 73.05 | 72.62 | 72.96 | 72,466 | -0.09(-0.12%) |
Mar 25, 2022 | 73.12 | 73.16 | 72.82 | 73.04 | 115,167 | -0.41(-0.56%) |
Mar 24, 2022 | 73.41 | 73.74 | 73.02 | 73.45 | 118,540 | +0.75(+1.03%) |
Mar 23, 2022 | 72.60 | 73.09 | 72.59 | 72.70 | 91,991 | -0.67(-0.92%) |
Mar 22, 2022 | 73.39 | 73.82 | 73.35 | 73.37 | 92,071 | +0.26(+0.35%) |
Mar 21, 2022 | 73.78 | 73.78 | 72.95 | 73.12 | 145,729 | -1.22(-1.65%) |
Mar 18, 2022 | 73.50 | 74.38 | 73.42 | 74.34 | 117,158 | -0.27(-0.36%) |
Mar 17, 2022 | 74.17 | 74.61 | 73.53 | 74.61 | 145,240 | +0.36(+0.49%) |
Mar 16, 2022 | 73.33 | 74.37 | 72.97 | 74.25 | 186,469 | +1.80(+2.49%) |
Mar 15, 2022 | 72.18 | 72.46 | 71.50 | 72.44 | 163,997 | +0.21(+0.29%) |
Mar 14, 2022 | 72.58 | 72.75 | 71.93 | 72.23 | 141,822 | -0.04(-0.05%) |
Mar 11, 2022 | 72.76 | 73.10 | 72.24 | 72.27 | 224,221 | -0.08(-0.10%) |
Mar 10, 2022 | 72.91 | 72.91 | 71.75 | 72.35 | 938,755 | -0.61(-0.83%) |
Mar 09, 2022 | 73.09 | 73.36 | 72.90 | 72.96 | 347,781 | +1.39(+1.94%) |
Mar 08, 2022 | 71.79 | 72.10 | 71.39 | 71.57 | 450,822 | -0.28(-0.40%) |
Mar 07, 2022 | 73.34 | 73.52 | 71.71 | 71.85 | 469,590 | -3.52(-4.67%) |
Mar 04, 2022 | 74.75 | 75.41 | 74.23 | 75.38 | 627,386 | -0.72(-0.95%) |
Mar 03, 2022 | 76.25 | 76.67 | 75.93 | 76.10 | 96,903 | -0.42(-0.55%) |
Mar 02, 2022 | 75.91 | 76.71 | 75.85 | 76.52 | 189,570 | +1.03(+1.36%) |
Mar 01, 2022 | 75.83 | 76.03 | 75.00 | 75.49 | 206,857 | -0.41(-0.54%) |
Feb 28, 2022 | 75.21 | 76.11 | 75.01 | 75.90 | 130,227 | -0.33(-0.44%) |
Feb 25, 2022 | 75.72 | 76.39 | 75.57 | 76.23 | 186,448 | +1.28(+1.71%) |
Feb 24, 2022 | 73.66 | 75.03 | 73.18 | 74.95 | 659,629 | -1.23(-1.62%) |
Feb 23, 2022 | 76.42 | 76.47 | 76.00 | 76.18 | 94,851 | +0.50(+0.66%) |
Feb 22, 2022 | 76.09 | 76.16 | 75.50 | 75.68 | 284,378 | -1.38(-1.79%) |
Feb 18, 2022 | 77.06 | 0 | -0.18(-0.23%) | |||
Feb 17, 2022 | 77.20 | 77.50 | 77.10 | 77.24 | 91,265 | +0.07(+0.09%) |
Feb 16, 2022 | 76.89 | 77.42 | 76.63 | 77.17 | 119,344 | +0.39(+0.51%) |
Feb 15, 2022 | 76.22 | 76.81 | 76.15 | 76.78 | 120,906 | +1.29(+1.71%) |
Feb 14, 2022 | 75.42 | 75.51 | 74.66 | 75.49 | 166,918 | +0.46(+0.61%) |
Feb 11, 2022 | 75.52 | 75.77 | 74.87 | 75.03 | 84,426 | -0.43(-0.57%) |
Feb 10, 2022 | 75.15 | 76.21 | 75.15 | 75.46 | 93,904 | -0.61(-0.80%) |
Feb 09, 2022 | 75.83 | 76.08 | 75.72 | 76.07 | 176,959 | +1.28(+1.71%) |
Feb 08, 2022 | 74.36 | 74.88 | 74.36 | 74.79 | 82,012 | +0.57(+0.77%) |
Feb 07, 2022 | 73.90 | 74.47 | 73.89 | 74.22 | 170,552 | +0.45(+0.60%) |
Feb 04, 2022 | 73.46 | 73.88 | 72.98 | 73.77 | 148,027 | +0.60(+0.82%) |
Feb 03, 2022 | 73.05 | 73.35 | 73.17 | 91,718 | -0.08(-0.10%) | |
Feb 02, 2022 | 72.83 | 73.26 | 72.81 | 73.25 | 80,963 | +0.22(+0.30%) |
Feb 01, 2022 | 72.90 | 73.05 | 72.49 | 73.03 | 108,199 | +0.33(+0.46%) |
Jan 31, 2022 | 72.01 | 72.72 | 72.70 | 72,329 | +1.37(+1.92%) | |
Jan 28, 2022 | 71.39 | 71.53 | 70.93 | 71.33 | 78,352 | +0.18(+0.25%) |
Jan 27, 2022 | 71.55 | 71.65 | 71.06 | 71.15 | 77,154 | -0.06(-0.08%) |
Jan 26, 2022 | 72.28 | 72.54 | 71.21 | 71.21 | 63,606 | -0.85(-1.19%) |
Jan 25, 2022 | 71.78 | 72.40 | 71.30 | 72.06 | 52,945 | +0.32(+0.45%) |
Jan 24, 2022 | 71.89 | 71.89 | 70.70 | 71.74 | 96,868 | -0.72(-1.00%) |
Jan 21, 2022 | 72.66 | 73.08 | 72.17 | 72.46 | 195,118 | -0.46(-0.62%) |
Jan 20, 2022 | 72.97 | 73.51 | 72.82 | 72.92 | 166,183 | +0.39(+0.54%) |
Jan 19, 2022 | 72.80 | 72.91 | 72.47 | 72.53 | 63,080 | +0.28(+0.39%) |
Jan 18, 2022 | 72.38 | 72.48 | 71.97 | 72.24 | 99,567 | -0.57(-0.78%) |
Jan 14, 2022 | 72.81 | 0 | +0.12(+0.17%) | |||
Jan 13, 2022 | 73.32 | 73.43 | 72.67 | 72.69 | 60,439 | -0.89(-1.21%) |
Jan 12, 2022 | 73.07 | 73.61 | 73.02 | 73.58 | 43,304 | +0.61(+0.83%) |
Jan 11, 2022 | 72.25 | 73.04 | 71.97 | 72.97 | 31,959 | +1.75(+2.45%) |
Jan 10, 2022 | 71.11 | 71.39 | 70.92 | 71.23 | 87,790 | -0.42(-0.58%) |
Jan 07, 2022 | 71.33 | 71.72 | 70.58 | 71.65 | 79,101 | -0.07(-0.09%) |
Jan 06, 2022 | 71.44 | 71.96 | 71.35 | 71.71 | 84,771 | -1.58(-2.15%) |
Jan 05, 2022 | 73.25 | 73.73 | 73.10 | 73.29 | 100,457 | +0.42(+0.57%) |
Jan 04, 2022 | 72.87 | 73.29 | 72.86 | 72.87 | 67,657 | +0.40(+0.55%) |