Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.61 | 78.06 | 77.16 | 77.41 | 3,972,106 | -0.42(-0.54%) |
Mar 30, 2022 | 77.43 | 77.83 | 76.99 | 77.83 | 2,131,729 | +0.49(+0.64%) |
Mar 29, 2022 | 76.80 | 77.34 | 76.18 | 77.34 | 2,934,073 | +0.59(+0.77%) |
Mar 28, 2022 | 76.51 | 76.85 | 75.86 | 76.74 | 1,793,514 | +0.25(+0.32%) |
Mar 25, 2022 | 75.61 | 76.61 | 75.01 | 76.50 | 2,997,692 | +1.52(+2.03%) |
Mar 24, 2022 | 74.44 | 75.40 | 74.17 | 74.98 | 2,431,484 | +0.61(+0.82%) |
Mar 23, 2022 | 74.48 | 74.99 | 73.72 | 74.37 | 2,688,845 | -0.03(-0.04%) |
Mar 22, 2022 | 74.83 | 75.16 | 73.82 | 74.39 | 2,421,282 | -0.15(-0.21%) |
Mar 21, 2022 | 74.33 | 75.28 | 74.17 | 74.55 | 2,943,333 | +0.51(+0.69%) |
Mar 18, 2022 | 75.32 | 75.80 | 73.78 | 74.04 | 8,389,862 | -1.29(-1.72%) |
Mar 17, 2022 | 73.84 | 75.87 | 73.65 | 75.33 | 6,489,245 | +1.76(+2.39%) |
Mar 16, 2022 | 73.72 | 74.02 | 71.59 | 73.57 | 5,368,768 | -0.24(-0.32%) |
Mar 15, 2022 | 74.70 | 74.80 | 73.36 | 73.81 | 6,004,797 | -0.27(-0.37%) |
Mar 14, 2022 | 75.30 | 75.82 | 73.54 | 74.08 | 3,426,017 | -0.86(-1.14%) |
Mar 11, 2022 | 74.75 | 75.50 | 74.52 | 74.94 | 2,716,800 | +0.05(+0.06%) |
Mar 10, 2022 | 73.66 | 75.01 | 74.89 | 2,764,833 | +1.10(+1.49%) | |
Mar 09, 2022 | 74.91 | 75.01 | 73.59 | 73.79 | 3,039,169 | -0.51(-0.69%) |
Mar 08, 2022 | 76.07 | 76.64 | 74.29 | 74.30 | 3,285,079 | -1.63(-2.15%) |
Mar 07, 2022 | 75.39 | 76.23 | 74.68 | 75.93 | 4,597,122 | +0.59(+0.79%) |
Mar 04, 2022 | 73.25 | 75.38 | 72.89 | 75.34 | 3,985,396 | +1.80(+2.45%) |
Mar 03, 2022 | 72.54 | 73.98 | 72.54 | 73.54 | 3,960,203 | +1.12(+1.54%) |
Mar 02, 2022 | 71.73 | 72.85 | 71.64 | 72.42 | 2,884,173 | +0.79(+1.10%) |
Mar 01, 2022 | 71.59 | 72.55 | 70.84 | 71.63 | 3,162,370 | -0.22(-0.30%) |
Feb 28, 2022 | 71.49 | 72.15 | 71.14 | 71.85 | 5,283,411 | -0.14(-0.20%) |
Feb 25, 2022 | 70.66 | 72.13 | 71.02 | 71.99 | 5,062,440 | +2.29(+3.28%) |
Feb 24, 2022 | 70.03 | 70.31 | 68.47 | 69.71 | 4,594,600 | -0.43(-0.62%) |
Feb 23, 2022 | 71.79 | 72.08 | 70.05 | 70.14 | 2,903,918 | -1.56(-2.18%) |
Feb 22, 2022 | 71.95 | 72.50 | 71.07 | 71.70 | 3,849,850 | +0.20(+0.28%) |
Feb 18, 2022 | 71.51 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 71.09 | 71.72 | 70.31 | 71.50 | 3,147,242 | +0.42(+0.60%) |
Feb 16, 2022 | 70.58 | 71.36 | 70.22 | 71.07 | 2,788,185 | +0.45(+0.64%) |
Feb 15, 2022 | 71.59 | 71.89 | 70.30 | 70.62 | 2,688,386 | -0.52(-0.74%) |
Feb 14, 2022 | 71.71 | 71.78 | 70.32 | 71.14 | 3,979,454 | -0.30(-0.42%) |
Feb 11, 2022 | 71.00 | 71.84 | 70.65 | 71.44 | 3,441,194 | +0.75(+1.06%) |
Feb 10, 2022 | 71.74 | 72.09 | 70.47 | 70.69 | 4,123,057 | -1.87(-2.58%) |
Feb 09, 2022 | 72.98 | 73.12 | 72.23 | 72.56 | 2,456,592 | -0.01(-0.01%) |
Feb 08, 2022 | 72.83 | 73.01 | 72.40 | 72.57 | 2,182,776 | +0.14(+0.20%) |
Feb 07, 2022 | 72.38 | 72.81 | 71.84 | 72.43 | 2,465,846 | -0.01(-0.01%) |
Feb 04, 2022 | 72.56 | 73.13 | 71.74 | 72.44 | 2,661,793 | -0.75(-1.02%) |
Feb 03, 2022 | 73.40 | 72.90 | 73.19 | 2,624,571 | -0.28(-0.38%) | |
Feb 02, 2022 | 72.25 | 73.61 | 71.85 | 73.47 | 3,869,904 | +1.17(+1.61%) |
Feb 01, 2022 | 72.70 | 73.06 | 71.71 | 72.30 | 4,013,900 | -0.57(-0.78%) |
Jan 31, 2022 | 71.05 | 73.23 | 72.87 | 6,163,386 | +1.08(+1.51%) | |
Jan 28, 2022 | 70.54 | 71.82 | 69.92 | 71.79 | 2,973,136 | +1.13(+1.60%) |
Jan 27, 2022 | 70.67 | 71.61 | 70.22 | 70.66 | 3,473,039 | +0.68(+0.97%) |
Jan 26, 2022 | 70.24 | 71.12 | 69.46 | 69.98 | 3,916,274 | -0.47(-0.67%) |
Jan 25, 2022 | 70.02 | 70.93 | 69.75 | 70.45 | 3,536,651 | -0.45(-0.64%) |
Jan 24, 2022 | 71.46 | 71.91 | 69.42 | 70.90 | 5,526,297 | -0.75(-1.05%) |
Jan 21, 2022 | 72.13 | 72.67 | 71.35 | 71.65 | 4,240,868 | +0.20(+0.28%) |
Jan 20, 2022 | 71.30 | 72.59 | 71.29 | 71.45 | 3,300,670 | +0.05(+0.08%) |
Jan 19, 2022 | 70.79 | 71.99 | 70.61 | 71.40 | 4,074,714 | +0.52(+0.73%) |
Jan 18, 2022 | 71.09 | 71.19 | 70.15 | 70.88 | 3,013,772 | -0.64(-0.90%) |
Jan 14, 2022 | 71.52 | 0 | -0.52(-0.73%) | |||
Jan 13, 2022 | 70.95 | 72.07 | 70.86 | 72.05 | 3,379,220 | +0.39(+0.54%) |
Jan 12, 2022 | 71.24 | 71.97 | 70.95 | 71.66 | 2,589,972 | +0.17(+0.24%) |
Jan 11, 2022 | 72.27 | 72.43 | 70.96 | 71.49 | 3,236,133 | -0.63(-0.88%) |
Jan 10, 2022 | 72.77 | 72.92 | 71.82 | 72.12 | 3,401,851 | -0.34(-0.47%) |
Jan 07, 2022 | 71.15 | 72.80 | 70.74 | 72.46 | 3,057,889 | +1.04(+1.45%) |
Jan 06, 2022 | 71.52 | 72.69 | 71.31 | 71.42 | 3,830,681 | -0.14(-0.19%) |
Jan 05, 2022 | 71.36 | 72.43 | 70.85 | 71.56 | 4,396,646 | +1.00(+1.42%) |
Jan 04, 2022 | 70.81 | 71.42 | 70.50 | 70.56 | 3,179,962 | -0.23(-0.32%) |