Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.22 | 76.29 | 74.97 | 74.97 | 2,677,416 | -1.31(-1.71%) |
Mar 30, 2022 | 76.75 | 76.90 | 75.90 | 76.27 | 3,918,728 | -0.76(-0.98%) |
Mar 29, 2022 | 76.71 | 77.20 | 76.10 | 77.03 | 15,158,198 | +1.13(+1.49%) |
Mar 28, 2022 | 74.85 | 75.92 | 74.66 | 75.90 | 2,571,182 | +1.05(+1.40%) |
Mar 25, 2022 | 74.89 | 75.12 | 74.07 | 74.85 | 1,787,451 | +0.00(+0.00%) |
Mar 24, 2022 | 73.89 | 74.85 | 73.45 | 74.85 | 2,370,746 | +1.41(+1.92%) |
Mar 23, 2022 | 73.91 | 74.52 | 73.44 | 73.44 | 2,338,831 | -1.11(-1.49%) |
Mar 22, 2022 | 73.43 | 74.70 | 73.39 | 74.55 | 2,779,861 | +1.23(+1.68%) |
Mar 21, 2022 | 73.34 | 73.78 | 72.46 | 73.31 | 3,063,976 | -0.14(-0.19%) |
Mar 18, 2022 | 71.84 | 73.50 | 71.62 | 73.45 | 3,205,818 | +1.40(+1.94%) |
Mar 17, 2022 | 70.70 | 72.07 | 70.55 | 72.05 | 4,811,354 | +0.95(+1.34%) |
Mar 16, 2022 | 69.69 | 71.13 | 68.87 | 71.10 | 3,425,457 | +2.11(+3.05%) |
Mar 15, 2022 | 67.44 | 69.10 | 67.19 | 68.99 | 2,147,174 | +2.04(+3.04%) |
Mar 14, 2022 | 67.81 | 68.52 | 66.78 | 66.95 | 2,890,879 | -0.97(-1.43%) |
Mar 11, 2022 | 69.61 | 69.75 | 67.83 | 67.92 | 2,270,339 | -1.24(-1.80%) |
Mar 10, 2022 | 68.82 | 69.33 | 68.17 | 69.17 | 2,549,593 | -0.52(-0.75%) |
Mar 09, 2022 | 69.00 | 69.96 | 68.40 | 69.69 | 3,288,527 | +2.51(+3.73%) |
Mar 08, 2022 | 67.43 | 69.13 | 66.56 | 67.18 | 4,972,689 | -0.38(-0.57%) |
Mar 07, 2022 | 70.22 | 70.30 | 67.56 | 67.56 | 6,231,445 | -2.66(-3.78%) |
Mar 04, 2022 | 70.60 | 70.79 | 69.53 | 70.22 | 6,249,592 | -0.91(-1.28%) |
Mar 03, 2022 | 72.37 | 72.42 | 70.75 | 71.13 | 4,264,800 | -0.78(-1.09%) |
Mar 02, 2022 | 71.00 | 72.17 | 70.57 | 71.91 | 4,986,725 | +1.28(+1.82%) |
Mar 01, 2022 | 71.53 | 71.84 | 70.13 | 70.63 | 4,817,218 | -1.15(-1.60%) |
Feb 28, 2022 | 70.88 | 72.03 | 70.64 | 71.78 | 3,114,514 | +0.12(+0.16%) |
Feb 25, 2022 | 70.59 | 71.69 | 70.44 | 71.66 | 3,269,778 | +1.16(+1.64%) |
Feb 24, 2022 | 66.21 | 70.54 | 66.01 | 70.50 | 7,950,684 | +2.10(+3.07%) |
Feb 23, 2022 | 70.63 | 70.91 | 68.31 | 68.40 | 4,007,444 | -1.64(-2.34%) |
Feb 22, 2022 | 70.31 | 71.26 | 69.32 | 70.04 | 3,875,842 | -0.91(-1.28%) |
Feb 18, 2022 | 70.95 | 0 | -0.73(-1.03%) | |||
Feb 17, 2022 | 73.11 | 73.26 | 71.56 | 71.69 | 2,163,275 | -2.07(-2.80%) |
Feb 16, 2022 | 73.22 | 74.00 | 72.72 | 73.75 | 1,999,110 | +0.03(+0.04%) |
Feb 15, 2022 | 73.30 | 73.78 | 72.99 | 73.72 | 2,865,660 | +1.52(+2.10%) |
Feb 14, 2022 | 72.04 | 72.82 | 71.52 | 72.21 | 3,412,842 | -0.01(-0.01%) |
Feb 11, 2022 | 74.44 | 74.69 | 71.96 | 72.22 | 4,127,199 | -2.14(-2.87%) |
Feb 10, 2022 | 74.73 | 75.93 | 73.98 | 74.35 | 5,178,537 | -1.70(-2.23%) |
Feb 09, 2022 | 75.60 | 76.09 | 75.41 | 76.05 | 2,153,253 | +1.38(+1.85%) |
Feb 08, 2022 | 73.69 | 74.88 | 73.48 | 74.67 | 2,908,101 | +0.69(+0.93%) |
Feb 07, 2022 | 74.73 | 75.08 | 73.71 | 73.98 | 1,927,078 | -0.59(-0.79%) |
Feb 04, 2022 | 74.04 | 75.35 | 73.49 | 74.57 | 3,052,091 | +0.92(+1.25%) |
Feb 03, 2022 | 74.62 | 73.47 | 73.65 | 5,268,513 | -2.83(-3.70%) | |
Feb 02, 2022 | 76.62 | 76.68 | 75.67 | 76.48 | 4,785,124 | +0.97(+1.28%) |
Feb 01, 2022 | 75.37 | 75.68 | 74.37 | 75.51 | 3,500,945 | +0.41(+0.55%) |
Jan 31, 2022 | 73.31 | 75.16 | 75.10 | 3,380,956 | +1.98(+2.71%) | |
Jan 28, 2022 | 71.25 | 73.10 | 70.23 | 73.12 | 4,604,832 | +2.40(+3.39%) |
Jan 27, 2022 | 72.34 | 72.73 | 70.51 | 70.72 | 5,153,820 | -0.57(-0.80%) |
Jan 26, 2022 | 72.80 | 73.57 | 70.45 | 71.29 | 4,823,881 | +0.08(+0.11%) |
Jan 25, 2022 | 71.38 | 72.20 | 70.44 | 71.21 | 5,563,820 | -1.49(-2.05%) |
Jan 24, 2022 | 70.84 | 72.77 | 68.74 | 72.70 | 11,656,174 | +0.47(+0.65%) |
Jan 21, 2022 | 73.76 | 74.28 | 72.23 | 72.23 | 5,461,349 | -1.90(-2.56%) |
Jan 20, 2022 | 75.70 | 76.50 | 74.05 | 74.13 | 3,413,693 | -0.98(-1.30%) |
Jan 19, 2022 | 76.37 | 76.89 | 75.06 | 75.11 | 3,566,866 | -0.93(-1.22%) |
Jan 18, 2022 | 76.61 | 76.89 | 75.82 | 76.04 | 6,684,047 | -1.80(-2.32%) |
Jan 14, 2022 | 77.84 | 0 | +0.22(+0.28%) | |||
Jan 13, 2022 | 79.93 | 80.00 | 77.48 | 77.62 | 2,707,009 | -1.99(-2.50%) |
Jan 12, 2022 | 79.76 | 80.23 | 79.27 | 79.61 | 2,587,621 | +0.38(+0.48%) |
Jan 11, 2022 | 78.22 | 79.26 | 77.71 | 79.23 | 2,625,468 | +0.85(+1.09%) |
Jan 10, 2022 | 77.33 | 78.45 | 76.25 | 78.38 | 6,438,809 | +0.06(+0.08%) |
Jan 07, 2022 | 79.17 | 79.40 | 78.04 | 78.32 | 3,296,394 | -0.76(-0.97%) |
Jan 06, 2022 | 78.89 | 79.68 | 78.42 | 79.08 | 4,381,106 | -0.23(-0.28%) |
Jan 05, 2022 | 81.52 | 81.58 | 79.29 | 79.31 | 4,900,763 | -2.49(-3.04%) |
Jan 04, 2022 | 82.70 | 82.87 | 81.28 | 81.80 | 3,297,741 | -0.82(-1.00%) |