Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.51 | 69.60 | 69.42 | 69.52 | 42,282 | +0.23(+0.33%) |
Mar 30, 2022 | 69.05 | 69.29 | 69.01 | 69.29 | 69,255 | +0.07(+0.09%) |
Mar 29, 2022 | 69.10 | 69.24 | 69.01 | 69.23 | 79,467 | +0.16(+0.23%) |
Mar 28, 2022 | 68.98 | 69.17 | 68.97 | 69.07 | 64,552 | +0.03(+0.04%) |
Mar 25, 2022 | 69.31 | 69.31 | 68.98 | 69.04 | 98,668 | -0.44(-0.63%) |
Mar 24, 2022 | 69.40 | 69.52 | 69.35 | 69.47 | 92,080 | -0.05(-0.07%) |
Mar 23, 2022 | 69.44 | 69.57 | 69.33 | 69.52 | 82,527 | +0.20(+0.29%) |
Mar 22, 2022 | 69.40 | 69.43 | 69.32 | 69.32 | 24,173 | -0.22(-0.31%) |
Mar 21, 2022 | 69.79 | 69.79 | 69.53 | 69.54 | 46,666 | -0.49(-0.70%) |
Mar 18, 2022 | 69.92 | 70.18 | 69.92 | 70.02 | 123,891 | +0.08(+0.12%) |
Mar 17, 2022 | 69.93 | 70.28 | 69.88 | 69.94 | 279,645 | +0.14(+0.20%) |
Mar 16, 2022 | 69.78 | 69.83 | 69.53 | 69.80 | 64,072 | -0.02(-0.03%) |
Mar 15, 2022 | 69.85 | 69.94 | 69.72 | 69.82 | 49,954 | +0.18(+0.26%) |
Mar 14, 2022 | 69.88 | 69.96 | 69.64 | 69.64 | 57,921 | -0.60(-0.85%) |
Mar 11, 2022 | 70.16 | 70.33 | 70.16 | 70.24 | 70,992 | +0.04(+0.05%) |
Mar 10, 2022 | 70.34 | 70.34 | 70.13 | 70.20 | 133,993 | -0.36(-0.51%) |
Mar 09, 2022 | 70.65 | 70.65 | 70.50 | 70.56 | 48,864 | -0.23(-0.32%) |
Mar 08, 2022 | 70.90 | 70.91 | 70.76 | 70.78 | 85,674 | -0.39(-0.55%) |
Mar 07, 2022 | 71.39 | 71.39 | 71.16 | 71.18 | 75,820 | -0.40(-0.56%) |
Mar 04, 2022 | 71.51 | 71.72 | 71.51 | 71.58 | 33,643 | +0.36(+0.51%) |
Mar 03, 2022 | 71.14 | 71.24 | 71.03 | 71.22 | 42,047 | -0.00(-0.01%) |
Mar 02, 2022 | 71.59 | 71.59 | 71.19 | 71.22 | 32,202 | -0.66(-0.91%) |
Mar 01, 2022 | 71.56 | 71.98 | 71.56 | 71.88 | 55,306 | +0.59(+0.83%) |
Feb 28, 2022 | 70.97 | 71.30 | 70.97 | 71.29 | 50,588 | +0.51(+0.71%) |
Feb 25, 2022 | 70.81 | 70.78 | 70.68 | 70.78 | 26,081 | -0.00(-0.00%) |
Feb 24, 2022 | 70.87 | 70.94 | 70.73 | 70.78 | 73,168 | +0.07(+0.10%) |
Feb 23, 2022 | 70.82 | 70.82 | 70.70 | 70.71 | 28,812 | -0.16(-0.23%) |
Feb 22, 2022 | 70.85 | 70.91 | 70.79 | 70.87 | 52,083 | -0.19(-0.26%) |
Feb 18, 2022 | 71.06 | 0 | +0.12(+0.17%) | |||
Feb 17, 2022 | 70.83 | 70.95 | 70.81 | 70.94 | 40,991 | +0.22(+0.30%) |
Feb 16, 2022 | 70.81 | 70.81 | 70.63 | 70.72 | 69,192 | +0.08(+0.11%) |
Feb 15, 2022 | 70.69 | 70.71 | 70.62 | 70.64 | 29,363 | -0.05(-0.07%) |
Feb 14, 2022 | 70.77 | 70.86 | 70.61 | 70.70 | 96,521 | -0.41(-0.58%) |
Feb 11, 2022 | 70.92 | 71.14 | 70.65 | 71.11 | 39,232 | +0.36(+0.50%) |
Feb 10, 2022 | 71.05 | 71.06 | 70.74 | 70.75 | 51,817 | -0.52(-0.74%) |
Feb 09, 2022 | 71.28 | 71.42 | 71.28 | 71.28 | 33,253 | +0.07(+0.09%) |
Feb 08, 2022 | 71.23 | 71.25 | 71.12 | 71.21 | 32,556 | -0.21(-0.29%) |
Feb 07, 2022 | 71.37 | 71.43 | 71.27 | 71.42 | 46,019 | -0.03(-0.04%) |
Feb 04, 2022 | 71.57 | 71.57 | 71.40 | 71.45 | 76,114 | -0.39(-0.55%) |
Feb 03, 2022 | 71.89 | 71.80 | 71.84 | 38,386 | -0.35(-0.48%) | |
Feb 02, 2022 | 72.12 | 72.31 | 72.12 | 72.19 | 42,097 | +0.10(+0.14%) |
Feb 01, 2022 | 72.22 | 72.22 | 72.03 | 72.08 | 85,219 | -0.05(-0.07%) |
Jan 31, 2022 | 72.15 | 72.23 | 72.13 | 103,723 | -0.21(-0.29%) | |
Jan 28, 2022 | 72.18 | 72.37 | 72.13 | 72.34 | 59,418 | +0.09(+0.13%) |
Jan 27, 2022 | 72.19 | 72.35 | 72.19 | 72.25 | 47,238 | +0.17(+0.23%) |
Jan 26, 2022 | 72.42 | 72.43 | 72.08 | 72.09 | 48,363 | -0.30(-0.41%) |
Jan 25, 2022 | 72.47 | 72.55 | 72.39 | 72.39 | 38,775 | -0.09(-0.13%) |
Jan 24, 2022 | 72.57 | 72.60 | 72.48 | 72.48 | 59,119 | -0.11(-0.15%) |
Jan 21, 2022 | 72.60 | 72.62 | 72.52 | 72.59 | 35,982 | +0.21(+0.28%) |
Jan 20, 2022 | 72.40 | 72.40 | 72.33 | 72.39 | 25,762 | +0.13(+0.18%) |
Jan 19, 2022 | 72.25 | 72.30 | 72.20 | 72.26 | 27,950 | +0.10(+0.14%) |
Jan 18, 2022 | 72.32 | 72.33 | 72.14 | 72.16 | 83,827 | -0.42(-0.57%) |
Jan 14, 2022 | 72.57 | 0 | -0.26(-0.36%) | |||
Jan 13, 2022 | 72.77 | 72.84 | 72.72 | 72.84 | 33,349 | +0.10(+0.14%) |
Jan 12, 2022 | 72.81 | 72.82 | 72.70 | 72.73 | 35,556 | +0.05(+0.06%) |
Jan 11, 2022 | 72.58 | 72.69 | 72.55 | 72.69 | 47,716 | +0.08(+0.12%) |
Jan 10, 2022 | 72.55 | 72.63 | 72.46 | 72.60 | 51,459 | -0.06(-0.08%) |
Jan 07, 2022 | 72.77 | 72.77 | 72.57 | 72.66 | 45,111 | -0.13(-0.17%) |
Jan 06, 2022 | 72.76 | 72.80 | 72.66 | 72.79 | 85,171 | -0.10(-0.13%) |
Jan 05, 2022 | 73.05 | 73.08 | 72.86 | 72.89 | 80,717 | -0.18(-0.24%) |
Jan 04, 2022 | 73.07 | 73.08 | 72.99 | 73.06 | 45,049 | -0.05(-0.07%) |