Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.35 | 79.54 | 78.14 | 78.87 | 3,731,995 | +0.23(+0.30%) |
Mar 30, 2022 | 77.51 | 78.77 | 77.41 | 78.64 | 3,333,721 | +1.26(+1.62%) |
Mar 29, 2022 | 76.55 | 77.40 | 75.96 | 77.38 | 3,874,380 | +0.85(+1.12%) |
Mar 28, 2022 | 75.93 | 76.53 | 75.47 | 76.53 | 3,146,741 | +0.31(+0.41%) |
Mar 25, 2022 | 74.57 | 76.27 | 74.53 | 76.22 | 3,039,413 | +1.69(+2.27%) |
Mar 24, 2022 | 74.02 | 74.65 | 73.87 | 74.53 | 2,792,463 | +0.27(+0.37%) |
Mar 23, 2022 | 73.52 | 74.66 | 73.20 | 74.25 | 5,415,454 | +0.60(+0.82%) |
Mar 22, 2022 | 73.84 | 74.07 | 73.11 | 73.65 | 7,321,554 | -0.52(-0.70%) |
Mar 21, 2022 | 73.12 | 74.29 | 73.02 | 74.18 | 4,731,633 | +1.38(+1.89%) |
Mar 18, 2022 | 72.47 | 73.12 | 72.11 | 72.80 | 9,285,489 | +0.21(+0.30%) |
Mar 17, 2022 | 72.05 | 72.82 | 71.65 | 72.58 | 4,772,693 | +0.68(+0.95%) |
Mar 16, 2022 | 72.20 | 72.42 | 71.07 | 71.90 | 3,602,463 | -0.30(-0.41%) |
Mar 15, 2022 | 72.88 | 73.20 | 71.58 | 72.20 | 3,882,070 | +0.48(+0.68%) |
Mar 14, 2022 | 72.63 | 72.64 | 70.78 | 71.72 | 5,072,608 | -0.11(-0.16%) |
Mar 11, 2022 | 72.28 | 73.16 | 71.69 | 71.83 | 3,600,778 | -0.50(-0.69%) |
Mar 10, 2022 | 71.15 | 72.37 | 72.33 | 3,435,398 | +1.39(+1.96%) | |
Mar 09, 2022 | 71.78 | 72.08 | 70.85 | 70.94 | 3,464,626 | -0.51(-0.71%) |
Mar 08, 2022 | 71.79 | 72.30 | 70.83 | 71.45 | 4,184,508 | +0.26(+0.36%) |
Mar 07, 2022 | 70.44 | 71.40 | 69.79 | 71.19 | 4,909,912 | +0.43(+0.61%) |
Mar 04, 2022 | 69.44 | 70.79 | 69.28 | 70.76 | 4,041,963 | +1.08(+1.54%) |
Mar 03, 2022 | 69.11 | 70.08 | 69.01 | 69.69 | 4,962,961 | +0.58(+0.84%) |
Mar 02, 2022 | 67.79 | 69.51 | 67.62 | 69.11 | 5,924,396 | +1.49(+2.20%) |
Mar 01, 2022 | 67.19 | 68.12 | 66.71 | 67.62 | 4,883,632 | +0.44(+0.66%) |
Feb 28, 2022 | 66.34 | 67.86 | 65.60 | 67.18 | 7,029,679 | +1.29(+1.97%) |
Feb 25, 2022 | 63.77 | 66.12 | 64.63 | 65.88 | 4,649,466 | +3.36(+5.37%) |
Feb 24, 2022 | 61.90 | 62.72 | 61.02 | 62.52 | 4,363,549 | +0.27(+0.44%) |
Feb 23, 2022 | 63.28 | 63.56 | 62.22 | 62.25 | 2,758,916 | -0.87(-1.38%) |
Feb 22, 2022 | 63.67 | 63.67 | 62.56 | 63.12 | 2,645,051 | +0.00(+0.00%) |
Feb 18, 2022 | 63.12 | 0 | +0.06(+0.09%) | |||
Feb 17, 2022 | 62.86 | 63.28 | 62.36 | 63.06 | 2,217,935 | +0.07(+0.12%) |
Feb 16, 2022 | 62.80 | 63.29 | 62.56 | 62.99 | 2,026,616 | +0.29(+0.47%) |
Feb 15, 2022 | 63.28 | 63.57 | 62.39 | 62.69 | 1,909,035 | -0.25(-0.39%) |
Feb 14, 2022 | 63.55 | 63.63 | 62.27 | 62.94 | 3,127,915 | -0.40(-0.63%) |
Feb 11, 2022 | 63.54 | 63.86 | 63.03 | 63.34 | 2,372,067 | +0.20(+0.31%) |
Feb 10, 2022 | 63.77 | 64.36 | 62.96 | 63.14 | 3,176,938 | -1.02(-1.59%) |
Feb 09, 2022 | 64.60 | 64.74 | 63.70 | 64.16 | 2,541,586 | -0.07(-0.12%) |
Feb 08, 2022 | 64.18 | 64.53 | 63.91 | 64.24 | 2,226,153 | +0.42(+0.66%) |
Feb 07, 2022 | 63.50 | 64.14 | 63.37 | 63.81 | 1,971,867 | +0.34(+0.54%) |
Feb 04, 2022 | 63.35 | 64.21 | 63.19 | 63.47 | 3,279,842 | -0.35(-0.55%) |
Feb 03, 2022 | 64.31 | 63.71 | 63.82 | 2,485,629 | -0.55(-0.85%) | |
Feb 02, 2022 | 63.45 | 64.57 | 63.23 | 64.37 | 3,749,570 | +0.97(+1.53%) |
Feb 01, 2022 | 64.18 | 64.63 | 63.25 | 63.40 | 4,732,189 | -0.95(-1.48%) |
Jan 31, 2022 | 63.23 | 64.42 | 64.35 | 9,175,673 | +0.61(+0.95%) | |
Jan 28, 2022 | 63.11 | 63.80 | 62.47 | 63.75 | 3,819,839 | +0.42(+0.66%) |
Jan 27, 2022 | 63.52 | 64.02 | 62.82 | 63.33 | 3,968,525 | +0.61(+0.98%) |
Jan 26, 2022 | 62.42 | 63.52 | 62.04 | 62.71 | 3,963,012 | +0.34(+0.54%) |
Jan 25, 2022 | 60.99 | 62.71 | 60.41 | 62.38 | 4,235,126 | +1.06(+1.72%) |
Jan 24, 2022 | 62.56 | 62.79 | 60.52 | 61.32 | 7,140,714 | -1.51(-2.41%) |
Jan 21, 2022 | 63.16 | 63.77 | 62.68 | 62.83 | 3,778,022 | +0.01(+0.01%) |
Jan 20, 2022 | 63.33 | 63.86 | 62.73 | 62.82 | 2,968,859 | -0.46(-0.73%) |
Jan 19, 2022 | 63.36 | 64.23 | 63.21 | 63.29 | 3,291,569 | +0.07(+0.11%) |
Jan 18, 2022 | 63.84 | 64.23 | 63.01 | 63.22 | 4,688,242 | -1.04(-1.62%) |
Jan 14, 2022 | 64.26 | 0 | +0.50(+0.79%) | |||
Jan 13, 2022 | 63.33 | 63.89 | 63.33 | 63.76 | 3,412,638 | +0.31(+0.48%) |
Jan 12, 2022 | 63.23 | 63.61 | 63.02 | 63.45 | 2,419,012 | +0.18(+0.28%) |
Jan 11, 2022 | 63.98 | 64.22 | 62.86 | 63.27 | 3,025,538 | -0.87(-1.35%) |
Jan 10, 2022 | 64.51 | 64.69 | 63.81 | 64.14 | 3,441,922 | -0.24(-0.37%) |
Jan 07, 2022 | 63.42 | 64.94 | 62.83 | 64.38 | 3,831,435 | +0.95(+1.51%) |
Jan 06, 2022 | 63.22 | 63.89 | 62.80 | 63.42 | 3,599,468 | +0.45(+0.72%) |
Jan 05, 2022 | 62.71 | 63.76 | 62.69 | 62.97 | 4,302,074 | +0.38(+0.61%) |
Jan 04, 2022 | 61.72 | 63.16 | 61.72 | 62.59 | 5,382,219 | +1.11(+1.80%) |