Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.13 | 74.54 | 73.34 | 73.38 | 2,179,208 | -0.89(-1.20%) |
Mar 30, 2022 | 74.44 | 74.65 | 73.94 | 74.27 | 2,195,203 | -0.20(-0.26%) |
Mar 29, 2022 | 74.11 | 74.51 | 73.81 | 74.46 | 5,049,289 | +0.71(+0.96%) |
Mar 28, 2022 | 73.67 | 73.76 | 73.11 | 73.76 | 2,896,706 | -0.15(-0.20%) |
Mar 25, 2022 | 73.29 | 73.91 | 73.29 | 73.91 | 2,804,759 | +0.71(+0.97%) |
Mar 24, 2022 | 72.83 | 73.22 | 72.60 | 73.20 | 2,232,719 | +0.69(+0.95%) |
Mar 23, 2022 | 73.27 | 73.41 | 72.51 | 72.51 | 3,230,659 | -0.90(-1.22%) |
Mar 22, 2022 | 73.17 | 73.52 | 72.97 | 73.41 | 2,971,072 | +0.51(+0.70%) |
Mar 21, 2022 | 73.01 | 73.55 | 72.49 | 72.90 | 3,182,705 | +0.12(+0.17%) |
Mar 18, 2022 | 72.59 | 72.92 | 72.03 | 72.78 | 2,961,451 | +0.16(+0.22%) |
Mar 17, 2022 | 71.75 | 72.65 | 71.69 | 72.62 | 3,299,610 | +0.64(+0.89%) |
Mar 16, 2022 | 71.60 | 71.98 | 70.69 | 71.98 | 3,406,080 | +0.72(+1.01%) |
Mar 15, 2022 | 70.75 | 71.41 | 70.50 | 71.26 | 2,608,493 | +0.91(+1.30%) |
Mar 14, 2022 | 70.45 | 71.16 | 70.10 | 70.35 | 3,217,065 | +0.40(+0.57%) |
Mar 11, 2022 | 70.66 | 71.01 | 69.89 | 69.95 | 3,031,919 | -0.40(-0.56%) |
Mar 10, 2022 | 70.18 | 70.50 | 69.72 | 70.35 | 3,444,649 | -0.47(-0.67%) |
Mar 09, 2022 | 70.89 | 71.27 | 70.58 | 70.82 | 4,190,595 | +1.07(+1.54%) |
Mar 08, 2022 | 70.69 | 71.37 | 69.73 | 69.75 | 5,816,323 | -0.72(-1.02%) |
Mar 07, 2022 | 71.48 | 71.60 | 70.44 | 70.47 | 4,626,185 | -1.28(-1.78%) |
Mar 04, 2022 | 71.15 | 71.86 | 70.88 | 71.74 | 3,888,558 | -0.14(-0.19%) |
Mar 03, 2022 | 71.86 | 72.33 | 71.34 | 71.88 | 4,712,783 | +0.27(+0.37%) |
Mar 02, 2022 | 70.33 | 71.94 | 70.33 | 71.61 | 5,090,967 | +1.64(+2.34%) |
Mar 01, 2022 | 70.92 | 71.33 | 69.61 | 69.98 | 5,407,233 | -1.27(-1.78%) |
Feb 28, 2022 | 70.59 | 71.39 | 70.36 | 71.24 | 4,247,217 | -0.30(-0.41%) |
Feb 25, 2022 | 69.77 | 71.70 | 70.56 | 71.54 | 4,214,455 | +2.11(+3.03%) |
Feb 24, 2022 | 68.72 | 69.54 | 67.92 | 69.43 | 10,396,472 | -0.49(-0.70%) |
Feb 23, 2022 | 71.13 | 71.21 | 69.82 | 69.92 | 4,701,259 | -0.90(-1.27%) |
Feb 22, 2022 | 71.33 | 71.47 | 70.30 | 70.82 | 5,046,698 | -0.65(-0.91%) |
Feb 18, 2022 | 71.47 | 0 | +0.06(+0.09%) | |||
Feb 17, 2022 | 71.87 | 71.94 | 71.26 | 71.40 | 3,209,839 | -0.80(-1.11%) |
Feb 16, 2022 | 71.88 | 72.49 | 71.71 | 72.21 | 2,695,631 | +0.09(+0.13%) |
Feb 15, 2022 | 71.96 | 72.33 | 71.82 | 72.11 | 3,240,202 | +0.71(+1.00%) |
Feb 14, 2022 | 71.92 | 72.01 | 70.82 | 71.40 | 4,575,081 | -0.55(-0.77%) |
Feb 11, 2022 | 72.41 | 72.95 | 71.71 | 71.96 | 3,617,545 | -0.50(-0.69%) |
Feb 10, 2022 | 73.00 | 73.74 | 72.12 | 72.46 | 4,132,485 | -1.24(-1.68%) |
Feb 09, 2022 | 73.79 | 73.91 | 73.55 | 73.69 | 3,057,621 | +0.34(+0.47%) |
Feb 08, 2022 | 72.94 | 73.47 | 72.73 | 73.35 | 2,720,493 | +0.59(+0.81%) |
Feb 07, 2022 | 72.70 | 73.14 | 72.41 | 72.76 | 2,830,929 | +0.18(+0.25%) |
Feb 04, 2022 | 72.51 | 73.06 | 71.97 | 72.58 | 2,514,752 | -0.29(-0.39%) |
Feb 03, 2022 | 73.42 | 72.77 | 72.86 | 3,079,539 | -0.81(-1.10%) | |
Feb 02, 2022 | 73.08 | 73.84 | 72.98 | 73.67 | 3,485,465 | +0.59(+0.81%) |
Feb 01, 2022 | 72.72 | 73.17 | 72.22 | 73.08 | 3,870,124 | +0.43(+0.60%) |
Jan 31, 2022 | 71.77 | 72.66 | 72.65 | 2,887,914 | +0.51(+0.70%) | |
Jan 28, 2022 | 71.11 | 72.15 | 70.34 | 72.14 | 4,091,003 | +0.90(+1.26%) |
Jan 27, 2022 | 72.02 | 72.74 | 70.88 | 71.24 | 4,495,379 | -0.29(-0.40%) |
Jan 26, 2022 | 72.40 | 72.73 | 71.12 | 71.53 | 6,225,951 | -0.57(-0.79%) |
Jan 25, 2022 | 71.28 | 72.58 | 70.42 | 72.10 | 5,493,720 | +0.05(+0.06%) |
Jan 24, 2022 | 71.15 | 72.21 | 69.90 | 72.06 | 10,102,755 | +0.30(+0.41%) |
Jan 21, 2022 | 72.75 | 72.95 | 71.71 | 71.76 | 9,892,317 | -0.97(-1.33%) |
Jan 20, 2022 | 73.80 | 74.27 | 72.64 | 72.73 | 4,176,497 | -1.03(-1.40%) |
Jan 19, 2022 | 74.54 | 74.62 | 73.73 | 73.77 | 4,181,801 | -0.86(-1.15%) |
Jan 18, 2022 | 74.96 | 75.00 | 74.28 | 74.63 | 5,333,560 | -0.88(-1.16%) |
Jan 14, 2022 | 75.50 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 75.82 | 76.20 | 75.37 | 75.58 | 3,306,103 | -0.10(-0.13%) |
Jan 12, 2022 | 75.80 | 75.93 | 75.32 | 75.68 | 3,804,689 | -0.04(-0.05%) |
Jan 11, 2022 | 75.41 | 75.72 | 74.76 | 75.72 | 3,174,790 | +0.27(+0.36%) |
Jan 10, 2022 | 75.38 | 75.54 | 74.74 | 75.45 | 4,392,729 | +0.00(+0.00%) |
Jan 07, 2022 | 75.18 | 75.62 | 75.10 | 75.45 | 3,048,029 | +0.13(+0.17%) |
Jan 06, 2022 | 75.27 | 75.58 | 74.94 | 75.32 | 3,679,626 | +0.22(+0.30%) |
Jan 05, 2022 | 75.73 | 76.21 | 75.08 | 75.10 | 3,522,948 | -0.48(-0.64%) |
Jan 04, 2022 | 74.92 | 75.77 | 74.92 | 75.58 | 2,871,201 | +0.91(+1.21%) |