Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.37 | 78.82 | 77.46 | 77.56 | 13,196,495 | -0.33(-0.42%) |
Mar 30, 2022 | 77.37 | 78.18 | 77.20 | 77.89 | 9,865,884 | +0.78(+1.02%) |
Mar 29, 2022 | 77.19 | 77.29 | 76.33 | 77.11 | 7,825,467 | +0.34(+0.44%) |
Mar 28, 2022 | 76.92 | 77.20 | 76.32 | 76.77 | 7,480,749 | -0.12(-0.16%) |
Mar 25, 2022 | 76.18 | 76.93 | 76.05 | 76.89 | 7,538,275 | +0.88(+1.16%) |
Mar 24, 2022 | 75.66 | 76.26 | 75.36 | 76.01 | 8,044,518 | +0.64(+0.85%) |
Mar 23, 2022 | 74.96 | 76.17 | 74.90 | 75.37 | 8,959,946 | +0.41(+0.54%) |
Mar 22, 2022 | 74.94 | 75.42 | 74.46 | 74.96 | 10,624,642 | +0.23(+0.30%) |
Mar 21, 2022 | 75.31 | 76.05 | 74.60 | 74.74 | 11,084,200 | -0.05(-0.06%) |
Mar 18, 2022 | 74.85 | 75.38 | 74.33 | 74.78 | 22,283,230 | +0.16(+0.22%) |
Mar 17, 2022 | 73.88 | 75.03 | 73.79 | 74.62 | 10,873,358 | +0.78(+1.05%) |
Mar 16, 2022 | 74.64 | 74.78 | 73.40 | 73.85 | 11,581,284 | -0.49(-0.66%) |
Mar 15, 2022 | 73.43 | 74.69 | 73.17 | 74.34 | 12,062,283 | +0.81(+1.11%) |
Mar 14, 2022 | 73.64 | 74.31 | 73.08 | 73.53 | 10,668,585 | +0.20(+0.27%) |
Mar 11, 2022 | 73.38 | 74.61 | 73.27 | 73.33 | 10,058,381 | +0.35(+0.48%) |
Mar 10, 2022 | 72.74 | 72.46 | 72.98 | 9,574,590 | +0.09(+0.13%) | |
Mar 09, 2022 | 72.73 | 73.30 | 72.19 | 72.89 | 10,399,687 | +0.79(+1.09%) |
Mar 08, 2022 | 72.38 | 73.17 | 71.74 | 72.10 | 10,868,427 | -0.73(-1.00%) |
Mar 07, 2022 | 72.16 | 73.36 | 71.29 | 72.83 | 14,949,276 | -0.09(-0.13%) |
Mar 04, 2022 | 71.85 | 72.95 | 71.23 | 72.93 | 13,039,181 | +0.64(+0.88%) |
Mar 03, 2022 | 71.93 | 72.65 | 71.59 | 72.29 | 8,738,994 | +0.45(+0.63%) |
Mar 02, 2022 | 71.50 | 72.35 | 71.27 | 71.84 | 10,348,474 | +0.31(+0.43%) |
Mar 01, 2022 | 71.68 | 72.86 | 71.16 | 71.53 | 10,466,845 | -0.22(-0.31%) |
Feb 28, 2022 | 71.05 | 71.92 | 70.07 | 71.75 | 15,074,656 | +0.24(+0.34%) |
Feb 25, 2022 | 69.52 | 72.42 | 71.15 | 71.51 | 14,584,900 | +2.63(+3.82%) |
Feb 24, 2022 | 70.37 | 70.57 | 68.28 | 68.88 | 22,637,298 | -2.18(-3.07%) |
Feb 23, 2022 | 71.39 | 71.62 | 70.85 | 71.06 | 10,308,545 | -0.10(-0.14%) |
Feb 22, 2022 | 71.64 | 72.02 | 70.85 | 71.16 | 9,659,669 | -0.39(-0.55%) |
Feb 18, 2022 | 71.56 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 72.01 | 72.08 | 71.21 | 71.55 | 9,486,391 | -0.81(-1.11%) |
Feb 16, 2022 | 72.34 | 72.89 | 72.09 | 72.35 | 10,651,846 | -0.55(-0.76%) |
Feb 15, 2022 | 72.63 | 73.26 | 72.45 | 72.91 | 12,194,007 | +1.26(+1.75%) |
Feb 14, 2022 | 71.80 | 71.87 | 70.38 | 71.65 | 10,544,065 | -0.16(-0.22%) |
Feb 11, 2022 | 71.59 | 72.99 | 71.37 | 71.81 | 9,970,623 | +0.08(+0.10%) |
Feb 10, 2022 | 71.55 | 71.93 | 71.15 | 71.74 | 13,272,040 | +0.03(+0.04%) |
Feb 09, 2022 | 72.31 | 72.46 | 71.60 | 71.71 | 16,204,453 | -0.36(-0.49%) |
Feb 08, 2022 | 72.24 | 72.46 | 71.04 | 72.06 | 18,661,042 | -0.63(-0.86%) |
Feb 07, 2022 | 73.83 | 73.95 | 72.56 | 72.69 | 25,200,618 | -0.92(-1.25%) |
Feb 04, 2022 | 73.56 | 74.54 | 73.27 | 73.61 | 11,436,945 | -0.42(-0.57%) |
Feb 03, 2022 | 76.50 | 73.46 | 74.03 | 20,470,496 | -2.81(-3.66%) | |
Feb 02, 2022 | 76.64 | 77.11 | 76.14 | 76.84 | 14,927,593 | +0.08(+0.11%) |
Feb 01, 2022 | 76.80 | 76.94 | 75.97 | 76.76 | 11,529,367 | +0.41(+0.54%) |
Jan 31, 2022 | 75.91 | 76.57 | 76.35 | 13,910,933 | +0.54(+0.72%) | |
Jan 28, 2022 | 74.53 | 75.89 | 74.19 | 75.80 | 14,851,114 | +0.30(+0.40%) |
Jan 27, 2022 | 73.48 | 76.45 | 73.48 | 75.50 | 21,544,930 | +1.35(+1.82%) |
Jan 26, 2022 | 74.39 | 75.28 | 73.77 | 74.15 | 13,921,352 | -0.30(-0.40%) |
Jan 25, 2022 | 73.48 | 74.68 | 72.87 | 74.45 | 14,578,102 | +0.59(+0.80%) |
Jan 24, 2022 | 74.74 | 75.06 | 71.82 | 73.86 | 18,451,746 | -1.08(-1.44%) |
Jan 21, 2022 | 76.15 | 76.38 | 74.25 | 74.94 | 19,703,408 | -0.72(-0.95%) |
Jan 20, 2022 | 75.64 | 76.70 | 75.45 | 75.66 | 12,875,472 | -0.51(-0.66%) |
Jan 19, 2022 | 75.88 | 76.81 | 75.41 | 76.17 | 12,215,934 | -0.23(-0.31%) |
Jan 18, 2022 | 75.99 | 76.98 | 75.71 | 76.40 | 15,467,803 | +0.15(+0.20%) |
Jan 14, 2022 | 76.25 | 0 | +0.06(+0.07%) | |||
Jan 13, 2022 | 75.83 | 76.57 | 75.27 | 76.20 | 10,329,092 | +0.11(+0.15%) |
Jan 12, 2022 | 75.97 | 76.29 | 75.59 | 76.08 | 13,938,613 | -0.44(-0.58%) |
Jan 11, 2022 | 77.23 | 77.36 | 75.57 | 76.52 | 12,366,964 | -0.66(-0.85%) |
Jan 10, 2022 | 75.46 | 77.25 | 74.65 | 77.18 | 20,955,836 | +1.94(+2.58%) |
Jan 07, 2022 | 73.89 | 75.46 | 73.52 | 75.24 | 16,235,028 | +1.38(+1.86%) |
Jan 06, 2022 | 73.83 | 74.57 | 73.04 | 73.86 | 12,122,610 | -0.05(-0.06%) |
Jan 05, 2022 | 72.39 | 74.78 | 72.39 | 73.91 | 18,616,272 | +1.75(+2.43%) |
Jan 04, 2022 | 71.59 | 72.40 | 71.11 | 72.16 | 12,786,189 | +0.13(+0.18%) |