Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.63 | 73.98 | 72.50 | 72.54 | 1,020,620 | -0.92(-1.25%) |
Mar 30, 2022 | 75.52 | 75.62 | 72.93 | 73.45 | 894,592 | -2.59(-3.41%) |
Mar 29, 2022 | 75.68 | 76.29 | 75.12 | 76.05 | 1,055,583 | +1.22(+1.63%) |
Mar 28, 2022 | 74.38 | 74.90 | 73.94 | 74.83 | 968,164 | +0.35(+0.47%) |
Mar 25, 2022 | 74.33 | 74.65 | 73.74 | 74.48 | 1,004,955 | +0.22(+0.30%) |
Mar 24, 2022 | 74.16 | 74.81 | 74.03 | 74.26 | 631,140 | +0.12(+0.16%) |
Mar 23, 2022 | 75.57 | 75.76 | 74.07 | 74.14 | 822,530 | -1.75(-2.31%) |
Mar 22, 2022 | 75.90 | 76.38 | 75.48 | 75.89 | 1,127,899 | +0.18(+0.24%) |
Mar 21, 2022 | 76.30 | 76.44 | 75.16 | 75.71 | 918,520 | -0.59(-0.77%) |
Mar 18, 2022 | 74.85 | 76.34 | 74.40 | 76.30 | 1,645,874 | +0.45(+0.60%) |
Mar 17, 2022 | 74.93 | 75.85 | 74.50 | 75.84 | 956,474 | +0.93(+1.24%) |
Mar 16, 2022 | 74.43 | 75.34 | 72.87 | 74.91 | 1,501,839 | +0.70(+0.94%) |
Mar 15, 2022 | 74.27 | 74.73 | 72.71 | 74.22 | 1,337,753 | +0.55(+0.75%) |
Mar 14, 2022 | 72.83 | 74.16 | 72.17 | 73.67 | 1,990,661 | +1.19(+1.64%) |
Mar 11, 2022 | 72.62 | 73.44 | 72.14 | 72.48 | 2,138,488 | +0.18(+0.25%) |
Mar 10, 2022 | 71.62 | 72.37 | 71.28 | 72.29 | 1,523,751 | -0.29(-0.40%) |
Mar 09, 2022 | 71.44 | 72.86 | 70.94 | 72.58 | 1,509,789 | +2.69(+3.85%) |
Mar 08, 2022 | 69.31 | 71.44 | 69.03 | 69.90 | 1,494,575 | +0.39(+0.56%) |
Mar 07, 2022 | 72.97 | 73.45 | 69.42 | 69.51 | 1,269,483 | -3.65(-5.00%) |
Mar 04, 2022 | 73.29 | 73.52 | 72.24 | 73.16 | 1,276,761 | -0.69(-0.93%) |
Mar 03, 2022 | 73.88 | 74.13 | 73.02 | 73.85 | 953,986 | +0.34(+0.46%) |
Mar 02, 2022 | 72.07 | 73.84 | 71.92 | 73.51 | 1,053,886 | +1.60(+2.22%) |
Mar 01, 2022 | 72.51 | 73.06 | 71.63 | 71.92 | 1,984,082 | -0.57(-0.79%) |
Feb 28, 2022 | 71.28 | 72.71 | 71.21 | 72.49 | 1,380,468 | -0.39(-0.53%) |
Feb 25, 2022 | 71.45 | 72.90 | 71.91 | 72.87 | 1,042,326 | +1.43(+2.00%) |
Feb 24, 2022 | 69.00 | 71.63 | 68.58 | 71.45 | 1,358,431 | +0.66(+0.93%) |
Feb 23, 2022 | 72.17 | 72.46 | 70.73 | 70.79 | 1,713,039 | -0.77(-1.08%) |
Feb 22, 2022 | 70.53 | 72.08 | 70.53 | 71.56 | 1,746,837 | +0.28(+0.39%) |
Feb 18, 2022 | 71.28 | 0 | -0.74(-1.03%) | |||
Feb 17, 2022 | 72.86 | 73.17 | 72.02 | 72.03 | 1,189,480 | -1.52(-2.07%) |
Feb 16, 2022 | 73.24 | 73.84 | 72.61 | 73.55 | 1,133,314 | -0.13(-0.17%) |
Feb 15, 2022 | 73.21 | 73.81 | 72.43 | 73.67 | 2,130,961 | +1.22(+1.68%) |
Feb 14, 2022 | 73.69 | 74.23 | 71.94 | 72.46 | 1,734,093 | -1.23(-1.67%) |
Feb 11, 2022 | 74.84 | 76.37 | 73.61 | 73.69 | 3,381,189 | -3.92(-5.06%) |
Feb 10, 2022 | 78.24 | 79.29 | 77.41 | 77.62 | 1,313,666 | -1.86(-2.34%) |
Feb 09, 2022 | 78.52 | 79.52 | 78.31 | 79.48 | 1,002,557 | +1.65(+2.12%) |
Feb 08, 2022 | 76.70 | 78.00 | 76.46 | 77.83 | 908,729 | +0.91(+1.18%) |
Feb 07, 2022 | 77.47 | 77.74 | 76.71 | 76.92 | 1,057,040 | -0.55(-0.71%) |
Feb 04, 2022 | 76.76 | 77.89 | 75.96 | 77.47 | 848,228 | +0.40(+0.51%) |
Feb 03, 2022 | 77.93 | 78.47 | 76.92 | 77.08 | 1,112,321 | -1.75(-2.21%) |
Feb 02, 2022 | 77.78 | 78.92 | 77.25 | 78.82 | 1,024,125 | +1.49(+1.92%) |
Feb 01, 2022 | 77.05 | 77.62 | 76.52 | 77.34 | 1,071,938 | +0.32(+0.41%) |
Jan 31, 2022 | 75.15 | 77.09 | 77.02 | 1,279,437 | +1.87(+2.49%) | |
Jan 28, 2022 | 73.66 | 75.19 | 73.08 | 75.15 | 1,026,548 | +1.47(+1.99%) |
Jan 27, 2022 | 74.11 | 75.12 | 73.27 | 73.68 | 1,050,718 | +0.02(+0.03%) |
Jan 26, 2022 | 75.36 | 75.77 | 73.10 | 73.67 | 1,282,769 | -0.76(-1.02%) |
Jan 25, 2022 | 75.39 | 75.51 | 73.78 | 74.43 | 1,729,006 | -1.67(-2.19%) |
Jan 24, 2022 | 75.68 | 76.32 | 73.55 | 76.10 | 2,549,850 | -0.59(-0.77%) |
Jan 21, 2022 | 78.01 | 78.47 | 76.40 | 76.68 | 1,234,477 | -1.51(-1.94%) |
Jan 20, 2022 | 76.69 | 79.85 | 76.69 | 78.20 | 1,632,797 | -0.72(-0.92%) |
Jan 19, 2022 | 79.64 | 80.36 | 78.85 | 78.92 | 1,324,243 | -0.80(-1.00%) |
Jan 18, 2022 | 79.74 | 80.15 | 79.41 | 79.72 | 883,429 | -0.81(-1.01%) |
Jan 14, 2022 | 80.53 | 0 | +0.46(+0.58%) | |||
Jan 13, 2022 | 81.37 | 81.82 | 79.79 | 80.07 | 1,071,734 | -1.17(-1.44%) |
Jan 12, 2022 | 80.81 | 81.43 | 80.46 | 81.24 | 838,406 | +0.73(+0.91%) |
Jan 11, 2022 | 79.87 | 80.50 | 79.11 | 80.50 | 857,774 | +0.84(+1.05%) |
Jan 10, 2022 | 79.28 | 79.81 | 78.32 | 79.66 | 1,036,511 | -0.34(-0.42%) |
Jan 07, 2022 | 80.56 | 81.39 | 79.97 | 80.00 | 1,077,162 | +0.01(+0.01%) |
Jan 06, 2022 | 78.91 | 80.28 | 78.67 | 79.99 | 1,056,745 | +0.67(+0.84%) |
Jan 05, 2022 | 80.00 | 80.81 | 79.17 | 79.33 | 1,435,012 | -0.67(-0.84%) |
Jan 04, 2022 | 80.27 | 80.57 | 79.35 | 80.00 | 1,503,802 | +0.25(+0.31%) |