Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.07 | 73.10 | 72.69 | 72.71 | 46,081,084 | -0.27(-0.36%) |
Mar 30, 2022 | 73.00 | 73.07 | 72.80 | 72.98 | 49,688,856 | -0.22(-0.30%) |
Mar 29, 2022 | 72.63 | 73.22 | 72.59 | 73.20 | 57,279,248 | +0.89(+1.23%) |
Mar 28, 2022 | 71.82 | 72.32 | 71.80 | 72.31 | 30,436,172 | +0.45(+0.63%) |
Mar 25, 2022 | 72.39 | 72.39 | 71.80 | 71.85 | 41,305,508 | -0.52(-0.72%) |
Mar 24, 2022 | 72.22 | 72.40 | 72.03 | 72.38 | 20,864,246 | +0.15(+0.21%) |
Mar 23, 2022 | 72.33 | 72.46 | 72.09 | 72.23 | 41,075,860 | -0.23(-0.32%) |
Mar 22, 2022 | 72.16 | 72.52 | 72.01 | 72.46 | 45,527,740 | +0.37(+0.51%) |
Mar 21, 2022 | 72.80 | 72.85 | 71.94 | 72.08 | 70,579,016 | -0.84(-1.15%) |
Mar 18, 2022 | 72.54 | 72.93 | 72.41 | 72.92 | 68,932,800 | +0.24(+0.33%) |
Mar 17, 2022 | 72.25 | 72.72 | 72.23 | 72.69 | 54,971,964 | +0.49(+0.69%) |
Mar 16, 2022 | 71.54 | 72.23 | 71.17 | 72.19 | 74,993,984 | +1.00(+1.40%) |
Mar 15, 2022 | 70.80 | 71.36 | 70.78 | 71.19 | 64,944,404 | +0.53(+0.75%) |
Mar 14, 2022 | 71.44 | 71.46 | 70.58 | 70.66 | 69,925,400 | -0.85(-1.19%) |
Mar 11, 2022 | 72.13 | 72.15 | 71.45 | 71.51 | 45,605,248 | -0.52(-0.72%) |
Mar 10, 2022 | 72.24 | 72.34 | 71.94 | 72.03 | 52,521,636 | -0.61(-0.84%) |
Mar 09, 2022 | 72.46 | 72.74 | 72.32 | 72.64 | 35,245,296 | +0.60(+0.83%) |
Mar 08, 2022 | 72.35 | 72.54 | 72.01 | 72.04 | 65,271,620 | -0.26(-0.35%) |
Mar 07, 2022 | 72.80 | 72.82 | 72.23 | 72.30 | 49,398,176 | -0.64(-0.87%) |
Mar 04, 2022 | 73.29 | 73.29 | 72.88 | 72.93 | 37,070,920 | -0.48(-0.65%) |
Mar 03, 2022 | 73.76 | 73.78 | 72.64 | 73.41 | 26,699,692 | -0.22(-0.30%) |
Mar 02, 2022 | 73.41 | 73.66 | 73.28 | 73.63 | 46,954,356 | +0.18(+0.24%) |
Mar 01, 2022 | 73.72 | 73.90 | 73.30 | 73.45 | 48,966,936 | -0.21(-0.28%) |
Feb 28, 2022 | 73.26 | 73.84 | 73.26 | 73.66 | 61,412,376 | +0.05(+0.07%) |
Feb 25, 2022 | 73.26 | 73.62 | 73.44 | 73.61 | 50,114,520 | +0.41(+0.57%) |
Feb 24, 2022 | 72.11 | 73.23 | 72.04 | 73.19 | 63,761,092 | +0.52(+0.71%) |
Feb 23, 2022 | 72.94 | 72.99 | 72.66 | 72.67 | 42,079,592 | -0.13(-0.18%) |
Feb 22, 2022 | 72.93 | 73.11 | 72.71 | 72.81 | 42,033,128 | -0.17(-0.23%) |
Feb 18, 2022 | 72.97 | 0 | +0.11(+0.14%) | |||
Feb 17, 2022 | 73.04 | 73.04 | 72.81 | 72.87 | 35,326,660 | -0.31(-0.42%) |
Feb 16, 2022 | 72.73 | 73.23 | 72.66 | 73.18 | 44,295,540 | +0.40(+0.56%) |
Feb 15, 2022 | 72.84 | 72.90 | 72.68 | 72.77 | 37,172,220 | +0.12(+0.17%) |
Feb 14, 2022 | 72.76 | 72.92 | 72.38 | 72.65 | 41,517,284 | -0.12(-0.17%) |
Feb 11, 2022 | 73.27 | 73.29 | 72.59 | 72.77 | 67,115,696 | -0.26(-0.35%) |
Feb 10, 2022 | 73.55 | 73.80 | 73.02 | 73.03 | 66,363,556 | -0.98(-1.32%) |
Feb 09, 2022 | 73.90 | 74.06 | 73.90 | 74.00 | 42,757,328 | +0.39(+0.53%) |
Feb 08, 2022 | 73.76 | 73.82 | 73.58 | 73.62 | 44,988,484 | -0.08(-0.11%) |
Feb 07, 2022 | 73.55 | 73.83 | 73.44 | 73.69 | 42,854,704 | -0.05(-0.07%) |
Feb 04, 2022 | 73.74 | 73.86 | 73.24 | 73.75 | 74,721,144 | -0.29(-0.39%) |
Feb 03, 2022 | 74.36 | 74.03 | 74.04 | 51,171,864 | -0.70(-0.93%) | |
Feb 02, 2022 | 74.74 | 74.80 | 74.49 | 74.73 | 33,334,630 | +0.14(+0.19%) |
Feb 01, 2022 | 74.52 | 74.64 | 74.28 | 74.59 | 48,112,984 | +0.30(+0.40%) |
Jan 31, 2022 | 74.12 | 74.41 | 74.30 | 89,789,608 | +0.02(+0.02%) | |
Jan 28, 2022 | 73.90 | 74.29 | 73.64 | 74.28 | 58,706,788 | +0.21(+0.28%) |
Jan 27, 2022 | 74.58 | 74.67 | 73.90 | 74.07 | 53,980,648 | -0.32(-0.44%) |
Jan 26, 2022 | 74.97 | 75.32 | 74.30 | 74.39 | 73,480,864 | -0.25(-0.34%) |
Jan 25, 2022 | 74.64 | 74.78 | 74.47 | 74.65 | 50,077,164 | -0.22(-0.29%) |
Jan 24, 2022 | 74.72 | 74.92 | 74.36 | 74.87 | 90,506,248 | -0.08(-0.11%) |
Jan 21, 2022 | 74.94 | 75.09 | 74.85 | 74.95 | 65,119,656 | +0.01(+0.01%) |
Jan 20, 2022 | 75.22 | 75.41 | 74.92 | 74.94 | 43,566,712 | -0.24(-0.32%) |
Jan 19, 2022 | 75.28 | 75.40 | 75.05 | 75.18 | 35,782,532 | +0.03(+0.04%) |
Jan 18, 2022 | 75.30 | 75.31 | 75.10 | 75.15 | 52,849,968 | -0.37(-0.49%) |
Jan 14, 2022 | 75.52 | 0 | -0.07(-0.09%) | |||
Jan 13, 2022 | 75.84 | 75.88 | 75.56 | 75.59 | 36,138,176 | -0.27(-0.36%) |
Jan 12, 2022 | 75.85 | 75.89 | 75.74 | 75.86 | 28,068,680 | +0.12(+0.16%) |
Jan 11, 2022 | 75.43 | 75.74 | 75.21 | 75.74 | 37,065,240 | +0.35(+0.47%) |
Jan 10, 2022 | 75.23 | 75.40 | 74.89 | 75.39 | 60,330,488 | +0.06(+0.08%) |
Jan 07, 2022 | 75.52 | 75.52 | 75.32 | 75.32 | 39,601,276 | -0.25(-0.33%) |
Jan 06, 2022 | 75.53 | 75.71 | 75.48 | 75.58 | 48,818,508 | +0.07(+0.09%) |
Jan 05, 2022 | 76.09 | 76.12 | 75.51 | 75.51 | 51,081,812 | -0.59(-0.77%) |
Jan 04, 2022 | 76.32 | 76.32 | 76.03 | 76.10 | 38,885,348 | -0.19(-0.25%) |