Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.22 | 80.43 | 79.01 | 79.75 | 3,690,994 | +0.24(+0.30%) |
Mar 30, 2022 | 78.37 | 79.65 | 78.27 | 79.51 | 3,297,095 | +1.27(+1.62%) |
Mar 29, 2022 | 77.40 | 78.26 | 76.80 | 78.24 | 3,831,814 | +0.86(+1.12%) |
Mar 28, 2022 | 76.78 | 77.38 | 76.31 | 77.38 | 3,112,169 | +0.31(+0.41%) |
Mar 25, 2022 | 75.40 | 77.12 | 75.36 | 77.06 | 3,006,020 | +1.71(+2.27%) |
Mar 24, 2022 | 74.84 | 75.48 | 74.69 | 75.36 | 2,761,783 | +0.01(+0.01%) |
Mar 23, 2022 | 74.60 | 75.77 | 74.28 | 75.35 | 5,336,653 | +0.61(+0.82%) |
Mar 22, 2022 | 74.93 | 75.16 | 74.19 | 74.74 | 7,215,018 | -0.53(-0.70%) |
Mar 21, 2022 | 74.20 | 75.39 | 74.10 | 75.27 | 4,662,783 | +1.40(+1.89%) |
Mar 18, 2022 | 73.54 | 74.20 | 73.17 | 73.87 | 9,150,376 | +0.22(+0.30%) |
Mar 17, 2022 | 73.12 | 73.89 | 72.70 | 73.65 | 4,703,246 | +0.69(+0.95%) |
Mar 16, 2022 | 73.26 | 73.49 | 72.12 | 72.96 | 3,550,044 | -0.30(-0.41%) |
Mar 15, 2022 | 73.96 | 74.28 | 72.64 | 73.27 | 3,825,582 | +0.49(+0.68%) |
Mar 14, 2022 | 73.70 | 73.71 | 71.82 | 72.78 | 4,998,797 | -0.11(-0.16%) |
Mar 11, 2022 | 73.35 | 74.24 | 72.75 | 72.89 | 3,548,383 | -0.51(-0.69%) |
Mar 10, 2022 | 72.20 | 73.44 | 73.39 | 3,385,409 | +1.41(+1.96%) | |
Mar 09, 2022 | 72.84 | 73.14 | 71.90 | 71.99 | 3,414,212 | -0.52(-0.71%) |
Mar 08, 2022 | 72.85 | 73.37 | 71.88 | 72.50 | 4,123,619 | +0.26(+0.36%) |
Mar 07, 2022 | 71.48 | 72.45 | 70.82 | 72.24 | 4,838,468 | +0.43(+0.61%) |
Mar 04, 2022 | 70.46 | 71.84 | 70.31 | 71.81 | 3,983,148 | +1.09(+1.54%) |
Mar 03, 2022 | 70.13 | 71.12 | 70.03 | 70.71 | 4,890,745 | +0.59(+0.84%) |
Mar 02, 2022 | 68.79 | 70.54 | 68.62 | 70.13 | 5,838,190 | +1.51(+2.20%) |
Mar 01, 2022 | 68.18 | 69.13 | 67.70 | 68.62 | 4,812,570 | +0.45(+0.66%) |
Feb 28, 2022 | 67.32 | 68.87 | 66.57 | 68.17 | 6,927,390 | +1.31(+1.97%) |
Feb 25, 2022 | 64.71 | 67.09 | 65.59 | 66.85 | 4,581,812 | +3.41(+5.37%) |
Feb 24, 2022 | 62.82 | 63.65 | 61.92 | 63.45 | 4,300,055 | +0.28(+0.44%) |
Feb 23, 2022 | 64.22 | 64.50 | 63.14 | 63.17 | 2,718,771 | -0.88(-1.38%) |
Feb 22, 2022 | 64.61 | 64.61 | 63.49 | 64.05 | 2,606,563 | +0.00(+0.00%) |
Feb 18, 2022 | 64.05 | 0 | +0.06(+0.09%) | |||
Feb 17, 2022 | 63.79 | 64.22 | 63.28 | 63.99 | 2,185,662 | +0.08(+0.12%) |
Feb 16, 2022 | 63.72 | 64.22 | 63.48 | 63.92 | 1,997,126 | +0.30(+0.47%) |
Feb 15, 2022 | 64.22 | 64.51 | 63.31 | 63.62 | 1,881,257 | -0.25(-0.39%) |
Feb 14, 2022 | 64.49 | 64.57 | 63.19 | 63.87 | 3,082,400 | -0.40(-0.62%) |
Feb 11, 2022 | 64.48 | 64.81 | 63.96 | 64.27 | 2,337,551 | +0.20(+0.31%) |
Feb 10, 2022 | 64.71 | 65.31 | 63.89 | 64.07 | 3,130,710 | -1.04(-1.59%) |
Feb 09, 2022 | 65.56 | 65.70 | 64.64 | 65.11 | 2,504,604 | -0.08(-0.12%) |
Feb 08, 2022 | 65.13 | 65.49 | 64.85 | 65.18 | 2,193,761 | +0.43(+0.66%) |
Feb 07, 2022 | 64.44 | 65.09 | 64.31 | 64.75 | 1,943,174 | +0.34(+0.54%) |
Feb 04, 2022 | 64.28 | 65.16 | 64.12 | 64.41 | 3,232,117 | -0.35(-0.55%) |
Feb 03, 2022 | 65.26 | 64.66 | 64.76 | 2,449,461 | -0.56(-0.85%) | |
Feb 02, 2022 | 64.39 | 65.52 | 64.17 | 65.32 | 3,695,011 | +0.98(+1.53%) |
Feb 01, 2022 | 65.13 | 65.58 | 64.18 | 64.34 | 4,663,331 | -0.96(-1.48%) |
Jan 31, 2022 | 64.17 | 65.37 | 65.30 | 9,042,158 | +0.61(+0.95%) | |
Jan 28, 2022 | 64.05 | 64.74 | 63.39 | 64.69 | 3,764,257 | +0.43(+0.66%) |
Jan 27, 2022 | 64.46 | 64.96 | 63.75 | 64.26 | 3,910,779 | +0.62(+0.98%) |
Jan 26, 2022 | 63.35 | 64.46 | 62.96 | 63.64 | 3,905,346 | +0.34(+0.54%) |
Jan 25, 2022 | 61.89 | 63.63 | 61.30 | 63.30 | 4,173,501 | +1.07(+1.72%) |
Jan 24, 2022 | 63.49 | 63.71 | 61.42 | 62.23 | 7,036,810 | -1.54(-2.41%) |
Jan 21, 2022 | 64.10 | 64.71 | 63.61 | 63.76 | 3,723,048 | +0.01(+0.01%) |
Jan 20, 2022 | 64.26 | 64.80 | 63.65 | 63.75 | 2,925,660 | -0.47(-0.73%) |
Jan 19, 2022 | 64.29 | 65.18 | 64.14 | 64.22 | 3,243,673 | +0.07(+0.11%) |
Jan 18, 2022 | 64.79 | 65.18 | 63.94 | 64.15 | 4,620,023 | -1.06(-1.62%) |
Jan 14, 2022 | 65.21 | 0 | +0.51(+0.79%) | |||
Jan 13, 2022 | 64.26 | 64.83 | 64.26 | 64.70 | 3,362,981 | +0.31(+0.48%) |
Jan 12, 2022 | 64.16 | 64.55 | 63.96 | 64.39 | 2,383,813 | +0.18(+0.28%) |
Jan 11, 2022 | 64.92 | 65.17 | 63.79 | 64.21 | 2,981,514 | -0.88(-1.35%) |
Jan 10, 2022 | 65.46 | 65.65 | 64.75 | 65.09 | 3,391,839 | -0.24(-0.37%) |
Jan 07, 2022 | 64.36 | 65.90 | 63.76 | 65.33 | 3,775,684 | +0.97(+1.51%) |
Jan 06, 2022 | 64.15 | 64.83 | 63.73 | 64.36 | 3,547,092 | +0.46(+0.72%) |
Jan 05, 2022 | 63.64 | 64.70 | 63.62 | 63.90 | 4,239,474 | +0.39(+0.61%) |
Jan 04, 2022 | 62.63 | 64.09 | 62.63 | 63.51 | 5,303,902 | +1.12(+1.80%) |