Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.54 | 74.68 | 74.47 | 74.56 | 8,794,969 | +0.06(+0.08%) |
Mar 30, 2022 | 74.14 | 74.53 | 74.13 | 74.50 | 7,544,366 | +0.17(+0.23%) |
Mar 29, 2022 | 74.13 | 74.36 | 74.04 | 74.33 | 7,799,140 | +0.33(+0.44%) |
Mar 28, 2022 | 73.88 | 74.09 | 73.82 | 74.01 | 7,994,635 | +0.22(+0.29%) |
Mar 25, 2022 | 74.15 | 74.15 | 73.69 | 73.79 | 22,800,786 | -0.66(-0.88%) |
Mar 24, 2022 | 74.17 | 74.47 | 74.15 | 74.45 | 20,170,406 | -0.09(-0.13%) |
Mar 23, 2022 | 74.36 | 74.54 | 74.18 | 74.54 | 9,518,534 | +0.34(+0.45%) |
Mar 22, 2022 | 74.19 | 74.28 | 74.10 | 74.20 | 6,921,902 | -0.19(-0.25%) |
Mar 21, 2022 | 74.80 | 74.83 | 74.35 | 74.39 | 7,289,282 | -0.77(-1.02%) |
Mar 18, 2022 | 75.06 | 75.21 | 75.03 | 75.16 | 9,490,424 | +0.22(+0.29%) |
Mar 17, 2022 | 75.01 | 75.14 | 74.89 | 74.94 | 7,227,123 | +0.07(+0.09%) |
Mar 16, 2022 | 74.77 | 74.88 | 74.39 | 74.88 | 8,725,983 | +0.11(+0.15%) |
Mar 15, 2022 | 74.93 | 75.00 | 74.67 | 74.77 | 6,683,557 | +0.12(+0.16%) |
Mar 14, 2022 | 74.92 | 74.94 | 74.63 | 74.64 | 20,513,668 | -0.69(-0.92%) |
Mar 11, 2022 | 75.37 | 75.45 | 75.30 | 75.34 | 8,410,054 | -0.06(-0.07%) |
Mar 10, 2022 | 75.53 | 75.56 | 75.26 | 75.39 | 8,813,704 | -0.40(-0.53%) |
Mar 09, 2022 | 75.83 | 75.93 | 75.73 | 75.80 | 6,147,216 | -0.21(-0.27%) |
Mar 08, 2022 | 75.97 | 76.05 | 75.90 | 76.00 | 9,138,136 | -0.36(-0.47%) |
Mar 07, 2022 | 76.42 | 76.61 | 76.28 | 76.36 | 6,854,838 | -0.38(-0.49%) |
Mar 04, 2022 | 76.76 | 76.88 | 76.65 | 76.73 | 8,580,115 | +0.27(+0.36%) |
Mar 03, 2022 | 76.37 | 76.51 | 76.26 | 76.46 | 11,039,162 | +0.34(+0.44%) |
Mar 02, 2022 | 76.73 | 76.78 | 76.12 | 76.12 | 6,925,209 | -0.95(-1.23%) |
Mar 01, 2022 | 76.90 | 77.32 | 76.89 | 77.07 | 9,940,372 | +0.40(+0.52%) |
Feb 28, 2022 | 76.43 | 76.70 | 76.41 | 76.67 | 6,939,217 | +0.56(+0.74%) |
Feb 25, 2022 | 76.00 | 76.12 | 75.94 | 76.11 | 6,328,883 | +0.07(+0.09%) |
Feb 24, 2022 | 76.17 | 76.26 | 75.94 | 76.04 | 9,492,122 | +0.17(+0.22%) |
Feb 23, 2022 | 76.09 | 76.11 | 75.87 | 75.87 | 8,482,652 | -0.38(-0.50%) |
Feb 22, 2022 | 76.17 | 76.26 | 76.09 | 76.26 | 7,543,548 | -0.05(-0.06%) |
Feb 18, 2022 | 76.30 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 76.09 | 76.27 | 76.04 | 76.17 | 7,301,593 | +0.17(+0.22%) |
Feb 16, 2022 | 76.03 | 76.05 | 75.77 | 76.00 | 7,629,388 | +0.10(+0.14%) |
Feb 15, 2022 | 75.97 | 76.07 | 75.89 | 75.90 | 7,192,228 | -0.16(-0.21%) |
Feb 14, 2022 | 76.16 | 76.24 | 75.98 | 76.06 | 6,733,153 | -0.43(-0.56%) |
Feb 11, 2022 | 76.23 | 76.54 | 75.95 | 76.49 | 11,861,326 | +0.50(+0.65%) |
Feb 10, 2022 | 76.40 | 76.45 | 76.00 | 76.00 | 9,474,796 | -0.70(-0.92%) |
Feb 09, 2022 | 76.77 | 76.88 | 76.69 | 76.70 | 6,262,963 | +0.06(+0.07%) |
Feb 08, 2022 | 76.73 | 76.75 | 76.64 | 76.64 | 7,187,757 | -0.25(-0.33%) |
Feb 07, 2022 | 76.83 | 76.95 | 76.76 | 76.89 | 6,680,489 | +0.07(+0.09%) |
Feb 04, 2022 | 76.93 | 76.95 | 76.76 | 76.83 | 8,276,940 | -0.48(-0.62%) |
Feb 03, 2022 | 77.32 | 77.38 | 77.31 | 6,585,032 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.62 | 77.81 | 77.60 | 77.63 | 7,745,299 | +0.11(+0.14%) |
Feb 01, 2022 | 77.58 | 77.60 | 77.39 | 77.52 | 5,356,650 | -0.03(-0.04%) |
Jan 31, 2022 | 77.45 | 77.55 | 8,592,553 | -0.06(-0.07%) | ||
Jan 28, 2022 | 77.35 | 77.63 | 77.33 | 77.61 | 6,413,497 | +0.09(+0.12%) |
Jan 27, 2022 | 77.46 | 77.64 | 77.45 | 77.51 | 6,737,866 | +0.25(+0.33%) |
Jan 26, 2022 | 77.76 | 77.80 | 77.26 | 77.26 | 7,901,030 | -0.43(-0.55%) |
Jan 25, 2022 | 77.84 | 77.92 | 77.68 | 77.69 | 6,285,260 | -0.10(-0.13%) |
Jan 24, 2022 | 77.97 | 78.02 | 77.79 | 77.80 | 11,057,980 | -0.12(-0.16%) |
Jan 21, 2022 | 77.88 | 78.00 | 77.81 | 77.92 | 5,570,316 | +0.29(+0.37%) |
Jan 20, 2022 | 77.66 | 77.68 | 77.58 | 77.63 | 5,299,076 | +0.08(+0.11%) |
Jan 19, 2022 | 77.52 | 77.66 | 77.50 | 77.54 | 9,251,372 | +0.19(+0.24%) |
Jan 18, 2022 | 77.58 | 77.63 | 77.36 | 77.36 | 7,976,837 | -0.49(-0.62%) |
Jan 14, 2022 | 77.84 | 0 | -0.43(-0.55%) | |||
Jan 13, 2022 | 78.16 | 78.29 | 78.09 | 78.27 | 6,150,083 | +0.13(+0.17%) |
Jan 12, 2022 | 78.23 | 78.29 | 78.13 | 78.14 | 7,139,086 | -0.03(-0.04%) |
Jan 11, 2022 | 77.99 | 78.19 | 77.94 | 78.17 | 7,229,734 | +0.16(+0.20%) |
Jan 10, 2022 | 77.91 | 78.04 | 77.84 | 78.01 | 6,327,773 | -0.07(-0.08%) |
Jan 07, 2022 | 78.22 | 78.22 | 77.97 | 78.08 | 6,792,048 | -0.21(-0.27%) |
Jan 06, 2022 | 78.25 | 78.32 | 78.19 | 78.29 | 6,424,273 | -0.08(-0.11%) |
Jan 05, 2022 | 78.68 | 78.68 | 78.36 | 78.37 | 7,572,809 | -0.27(-0.34%) |
Jan 04, 2022 | 78.58 | 78.65 | 78.49 | 78.65 | 7,913,382 | -0.12(-0.15%) |