Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.28 | 77.28 | 77.11 | 77.13 | 1,326 | +0.06(+0.08%) |
Mar 30, 2022 | 77.09 | 77.09 | 77.02 | 77.07 | 1,242 | +0.14(+0.18%) |
Mar 29, 2022 | 76.96 | 76.96 | 76.60 | 76.93 | 4,054 | +0.64(+0.84%) |
Mar 28, 2022 | 76.09 | 76.38 | 76.09 | 76.29 | 2,670 | +0.31(+0.41%) |
Mar 25, 2022 | 76.28 | 76.28 | 75.82 | 75.99 | 3,063 | -0.63(-0.83%) |
Mar 24, 2022 | 75.98 | 76.62 | 75.98 | 76.62 | 585 | +0.10(+0.13%) |
Mar 23, 2022 | 76.41 | 76.52 | 76.41 | 76.52 | 1,054 | +0.18(+0.23%) |
Mar 22, 2022 | 76.32 | 76.34 | 76.32 | 76.34 | 524 | -0.19(-0.25%) |
Mar 21, 2022 | 76.96 | 76.96 | 76.53 | 76.53 | 1,277 | -0.98(-1.27%) |
Mar 18, 2022 | 77.14 | 77.51 | 77.14 | 77.51 | 2,489 | +0.18(+0.23%) |
Mar 17, 2022 | 77.17 | 77.43 | 77.15 | 77.33 | 1,455 | +0.76(+1.00%) |
Mar 16, 2022 | 76.25 | 76.57 | 75.84 | 76.57 | 1,686 | +0.65(+0.86%) |
Mar 15, 2022 | 75.89 | 75.92 | 75.69 | 75.92 | 2,141 | +0.45(+0.60%) |
Mar 14, 2022 | 75.78 | 75.78 | 75.47 | 75.47 | 908 | -0.96(-1.26%) |
Mar 11, 2022 | 76.48 | 76.55 | 76.43 | 76.43 | 298 | -0.01(-0.02%) |
Mar 10, 2022 | 76.60 | 76.60 | 76.45 | 76.45 | 164 | -0.82(-1.06%) |
Mar 09, 2022 | 77.16 | 77.43 | 77.16 | 77.26 | 669 | +0.06(+0.08%) |
Mar 08, 2022 | 76.93 | 77.20 | 76.89 | 77.20 | 1,856 | -0.46(-0.59%) |
Mar 07, 2022 | 78.05 | 78.16 | 77.62 | 77.66 | 1,576 | -0.83(-1.06%) |
Mar 04, 2022 | 78.87 | 78.87 | 78.49 | 78.49 | 800 | +0.11(+0.14%) |
Mar 03, 2022 | 78.39 | 78.55 | 78.31 | 78.38 | 3,589 | +0.18(+0.23%) |
Mar 02, 2022 | 78.82 | 78.82 | 78.20 | 78.20 | 2,434 | -1.09(-1.38%) |
Mar 01, 2022 | 79.30 | 79.30 | 79.29 | 79.29 | 376 | +0.27(+0.35%) |
Feb 28, 2022 | 78.48 | 79.01 | 78.48 | 79.01 | 1,105 | +0.86(+1.10%) |
Feb 25, 2022 | 78.00 | 78.16 | 78.11 | 78.15 | 787 | +0.31(+0.39%) |
Feb 24, 2022 | 77.56 | 77.85 | 77.56 | 77.85 | 1,590 | +0.19(+0.24%) |
Feb 23, 2022 | 77.94 | 78.01 | 77.66 | 77.66 | 1,641 | -0.48(-0.61%) |
Feb 22, 2022 | 78.01 | 78.14 | 78.01 | 78.14 | 1,790 | -0.14(-0.18%) |
Feb 18, 2022 | 78.27 | 0 | +0.19(+0.25%) | |||
Feb 17, 2022 | 78.27 | 78.27 | 78.08 | 78.08 | 1,132 | +0.10(+0.13%) |
Feb 16, 2022 | 77.97 | 78.00 | 77.73 | 77.98 | 4,303 | -0.00(-0.00%) |
Feb 15, 2022 | 78.35 | 78.35 | 77.98 | 77.98 | 2,789 | -0.41(-0.53%) |
Feb 14, 2022 | 78.52 | 78.57 | 78.37 | 78.39 | 7,369 | -0.54(-0.68%) |
Feb 11, 2022 | 78.61 | 78.93 | 78.35 | 78.93 | 5,770 | +0.51(+0.65%) |
Feb 10, 2022 | 78.99 | 79.00 | 78.42 | 78.42 | 2,643 | -1.07(-1.35%) |
Feb 09, 2022 | 79.58 | 79.67 | 79.50 | 79.50 | 1,243 | +0.20(+0.26%) |
Feb 08, 2022 | 79.36 | 79.39 | 79.29 | 79.29 | 1,281 | -0.20(-0.26%) |
Feb 07, 2022 | 79.23 | 79.50 | 79.23 | 79.50 | 2,290 | +0.18(+0.23%) |
Feb 04, 2022 | 79.36 | 79.36 | 79.31 | 79.31 | 746 | -0.84(-1.04%) |
Feb 03, 2022 | 80.03 | 80.15 | 80.15 | 858 | -0.59(-0.72%) | |
Feb 02, 2022 | 80.96 | 80.97 | 80.73 | 80.74 | 1,296 | +0.01(+0.01%) |
Feb 01, 2022 | 80.73 | 80.73 | 80.27 | 80.73 | 2,594 | +0.18(+0.22%) |
Jan 31, 2022 | 80.57 | 80.55 | 55,191 | +0.05(+0.06%) | ||
Jan 28, 2022 | 80.17 | 80.51 | 80.17 | 80.51 | 3,564 | +0.08(+0.10%) |
Jan 27, 2022 | 80.70 | 80.70 | 80.43 | 80.43 | 427 | +0.08(+0.09%) |
Jan 26, 2022 | 80.81 | 80.97 | 80.35 | 80.35 | 4,173 | -0.49(-0.60%) |
Jan 25, 2022 | 81.03 | 81.03 | 80.83 | 80.83 | 2,248 | -0.21(-0.26%) |
Jan 24, 2022 | 81.16 | 81.33 | 81.05 | 81.05 | 6,596 | -0.16(-0.20%) |
Jan 21, 2022 | 81.09 | 81.33 | 81.09 | 81.21 | 2,337 | +0.44(+0.55%) |
Jan 20, 2022 | 80.91 | 81.06 | 80.73 | 80.77 | 6,895 | -0.12(-0.15%) |
Jan 19, 2022 | 81.07 | 81.07 | 80.89 | 80.89 | 903 | +0.14(+0.17%) |
Jan 18, 2022 | 81.06 | 81.06 | 80.64 | 80.75 | 6,269 | -0.77(-0.94%) |
Jan 14, 2022 | 81.52 | 0 | -0.62(-0.75%) | |||
Jan 13, 2022 | 81.94 | 82.13 | 81.94 | 82.13 | 284 | +0.20(+0.24%) |
Jan 12, 2022 | 82.03 | 82.03 | 81.93 | 81.93 | 2,899 | -0.04(-0.05%) |
Jan 11, 2022 | 81.73 | 81.98 | 81.73 | 81.98 | 105,633 | +0.23(+0.28%) |
Jan 10, 2022 | 81.57 | 81.75 | 81.57 | 81.75 | 373 | -0.17(-0.20%) |
Jan 07, 2022 | 81.95 | 81.99 | 81.78 | 81.91 | 1,583 | -0.23(-0.28%) |
Jan 06, 2022 | 82.29 | 82.29 | 82.14 | 82.14 | 1,951 | -0.18(-0.21%) |
Jan 05, 2022 | 82.85 | 82.85 | 82.28 | 82.32 | 1,081 | -0.40(-0.48%) |
Jan 04, 2022 | 82.58 | 82.71 | 82.38 | 82.71 | 1,683 | -0.02(-0.03%) |