Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.60 | 75.83 | 75.56 | 75.68 | 7,335 | -0.20(-0.26%) |
Mar 30, 2022 | 76.08 | 76.09 | 75.73 | 75.88 | 26,802 | +0.20(+0.27%) |
Mar 29, 2022 | 75.62 | 75.80 | 75.55 | 75.68 | 45,691 | +0.16(+0.22%) |
Mar 28, 2022 | 75.55 | 75.55 | 75.18 | 75.51 | 19,693 | -0.38(-0.50%) |
Mar 25, 2022 | 75.51 | 75.91 | 75.51 | 75.89 | 37,018 | +0.40(+0.53%) |
Mar 24, 2022 | 75.27 | 75.60 | 75.27 | 75.49 | 25,087 | +0.18(+0.24%) |
Mar 23, 2022 | 75.10 | 75.43 | 75.10 | 75.31 | 25,999 | +0.02(+0.03%) |
Mar 22, 2022 | 75.21 | 75.29 | 75.02 | 75.29 | 27,935 | +0.07(+0.09%) |
Mar 21, 2022 | 75.07 | 75.30 | 75.05 | 75.22 | 25,107 | +0.07(+0.09%) |
Mar 18, 2022 | 74.94 | 75.17 | 74.88 | 75.16 | 34,587 | +0.15(+0.21%) |
Mar 17, 2022 | 74.58 | 75.00 | 74.58 | 75.00 | 38,149 | +0.42(+0.56%) |
Mar 16, 2022 | 74.43 | 74.58 | 74.07 | 74.58 | 63,905 | +0.47(+0.63%) |
Mar 15, 2022 | 73.78 | 74.12 | 73.70 | 74.11 | 24,758 | +0.29(+0.40%) |
Mar 14, 2022 | 74.24 | 74.31 | 73.79 | 73.82 | 27,759 | -0.45(-0.61%) |
Mar 11, 2022 | 74.46 | 74.55 | 74.26 | 74.28 | 33,039 | +0.16(+0.22%) |
Mar 10, 2022 | 73.87 | 74.22 | 74.11 | 20,089 | +0.19(+0.26%) | |
Mar 09, 2022 | 73.81 | 73.92 | 73.75 | 73.92 | 38,229 | +0.51(+0.70%) |
Mar 08, 2022 | 73.83 | 73.83 | 73.37 | 73.41 | 57,360 | -0.52(-0.71%) |
Mar 07, 2022 | 74.23 | 74.26 | 73.83 | 73.93 | 72,202 | -0.45(-0.60%) |
Mar 04, 2022 | 74.07 | 74.43 | 74.00 | 74.37 | 20,301 | -0.23(-0.30%) |
Mar 03, 2022 | 74.82 | 74.94 | 74.58 | 74.60 | 25,039 | -0.35(-0.47%) |
Mar 02, 2022 | 74.61 | 74.95 | 74.49 | 74.95 | 38,532 | +0.69(+0.92%) |
Mar 01, 2022 | 74.70 | 74.78 | 74.25 | 74.27 | 29,141 | -0.36(-0.48%) |
Feb 28, 2022 | 74.41 | 74.76 | 74.41 | 74.62 | 36,444 | +0.08(+0.10%) |
Feb 25, 2022 | 73.99 | 74.55 | 74.15 | 74.55 | 38,006 | +0.69(+0.93%) |
Feb 24, 2022 | 73.69 | 74.00 | 73.51 | 73.86 | 56,564 | -0.37(-0.50%) |
Feb 23, 2022 | 74.50 | 74.57 | 74.23 | 74.23 | 19,895 | +0.13(+0.17%) |
Feb 22, 2022 | 74.32 | 74.38 | 74.05 | 74.10 | 19,140 | -0.09(-0.12%) |
Feb 18, 2022 | 74.19 | 0 | -0.26(-0.35%) | |||
Feb 17, 2022 | 74.58 | 74.67 | 74.44 | 74.45 | 38,085 | -0.19(-0.26%) |
Feb 16, 2022 | 74.66 | 74.70 | 74.54 | 74.64 | 14,299 | +0.29(+0.38%) |
Feb 15, 2022 | 74.44 | 74.44 | 74.17 | 74.36 | 13,994 | +0.00(+0.01%) |
Feb 14, 2022 | 74.16 | 74.42 | 74.16 | 74.35 | 23,672 | +0.05(+0.07%) |
Feb 11, 2022 | 74.49 | 74.71 | 74.28 | 74.30 | 36,906 | -0.16(-0.22%) |
Feb 10, 2022 | 74.62 | 74.89 | 74.40 | 74.47 | 18,687 | -0.25(-0.34%) |
Feb 09, 2022 | 74.56 | 74.76 | 74.56 | 74.72 | 49,836 | +0.15(+0.21%) |
Feb 08, 2022 | 74.56 | 74.59 | 74.46 | 74.57 | 94,042 | -0.21(-0.28%) |
Feb 07, 2022 | 74.42 | 74.80 | 74.42 | 74.78 | 129,706 | +0.56(+0.75%) |
Feb 04, 2022 | 74.14 | 74.27 | 74.08 | 74.22 | 8,100 | -0.40(-0.54%) |
Feb 03, 2022 | 74.68 | 74.77 | 74.62 | 9,189 | -0.11(-0.15%) | |
Feb 02, 2022 | 74.71 | 74.82 | 74.55 | 74.73 | 13,441 | +0.10(+0.13%) |
Feb 01, 2022 | 74.50 | 74.65 | 74.40 | 74.64 | 17,902 | +0.14(+0.18%) |
Jan 31, 2022 | 74.21 | 74.64 | 74.50 | 43,980 | +0.41(+0.55%) | |
Jan 28, 2022 | 74.13 | 74.25 | 74.01 | 74.09 | 43,438 | -0.18(-0.25%) |
Jan 27, 2022 | 74.66 | 74.81 | 74.27 | 74.28 | 41,042 | -0.44(-0.60%) |
Jan 26, 2022 | 75.31 | 75.33 | 74.65 | 74.72 | 23,831 | -0.31(-0.42%) |
Jan 25, 2022 | 74.90 | 75.15 | 74.74 | 75.03 | 84,017 | +0.07(+0.09%) |
Jan 24, 2022 | 74.89 | 75.00 | 74.57 | 74.96 | 148,164 | -0.26(-0.35%) |
Jan 21, 2022 | 75.61 | 75.63 | 75.22 | 75.22 | 47,588 | -0.45(-0.60%) |
Jan 20, 2022 | 75.88 | 76.04 | 75.67 | 75.68 | 32,312 | -0.09(-0.11%) |
Jan 19, 2022 | 75.87 | 75.87 | 75.65 | 75.76 | 27,601 | +0.11(+0.14%) |
Jan 18, 2022 | 75.57 | 75.74 | 75.39 | 75.66 | 48,702 | +0.18(+0.24%) |
Jan 14, 2022 | 75.47 | 0 | -0.16(-0.22%) | |||
Jan 13, 2022 | 76.04 | 76.06 | 75.64 | 75.64 | 17,812 | -0.09(-0.12%) |
Jan 12, 2022 | 75.60 | 75.77 | 75.60 | 75.73 | 32,442 | +0.43(+0.57%) |
Jan 11, 2022 | 74.87 | 75.34 | 74.85 | 75.30 | 96,381 | +0.60(+0.80%) |
Jan 10, 2022 | 74.73 | 74.83 | 74.60 | 74.70 | 35,801 | -0.22(-0.30%) |
Jan 07, 2022 | 74.51 | 74.99 | 74.46 | 74.92 | 136,157 | +0.54(+0.72%) |
Jan 06, 2022 | 74.12 | 74.53 | 74.06 | 74.39 | 58,283 | +0.21(+0.28%) |
Jan 05, 2022 | 74.51 | 74.58 | 74.18 | 74.18 | 65,482 | -0.33(-0.44%) |
Jan 04, 2022 | 74.49 | 74.74 | 74.47 | 74.51 | 26,720 | +0.22(+0.30%) |