Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.72 | 76.17 | 75.29 | 75.53 | 4,071,069 | -0.41(-0.54%) |
Mar 30, 2022 | 75.54 | 75.94 | 75.12 | 75.94 | 2,184,840 | +0.48(+0.64%) |
Mar 29, 2022 | 74.93 | 75.46 | 74.33 | 75.46 | 3,007,175 | +0.58(+0.77%) |
Mar 28, 2022 | 74.65 | 74.98 | 74.02 | 74.88 | 1,838,198 | +0.24(+0.32%) |
Mar 25, 2022 | 73.78 | 74.74 | 73.19 | 74.64 | 3,072,378 | +1.48(+2.03%) |
Mar 24, 2022 | 72.63 | 73.57 | 72.37 | 73.15 | 2,492,063 | +0.60(+0.82%) |
Mar 23, 2022 | 72.67 | 73.16 | 71.93 | 72.56 | 2,755,837 | -0.03(-0.04%) |
Mar 22, 2022 | 73.01 | 73.33 | 72.02 | 72.58 | 2,481,607 | -0.15(-0.21%) |
Mar 21, 2022 | 72.52 | 73.45 | 72.36 | 72.74 | 3,016,665 | +0.50(+0.69%) |
Mar 18, 2022 | 73.49 | 73.95 | 71.99 | 72.24 | 8,598,892 | -1.26(-1.72%) |
Mar 17, 2022 | 72.04 | 74.02 | 71.86 | 73.50 | 6,650,922 | +1.72(+2.39%) |
Mar 16, 2022 | 71.93 | 72.22 | 69.85 | 71.78 | 5,502,529 | -0.23(-0.32%) |
Mar 15, 2022 | 72.89 | 72.98 | 71.58 | 72.02 | 6,154,404 | -0.27(-0.37%) |
Mar 14, 2022 | 73.47 | 73.98 | 71.75 | 72.28 | 3,511,375 | -0.84(-1.14%) |
Mar 11, 2022 | 72.93 | 73.66 | 72.71 | 73.12 | 2,784,488 | +0.04(+0.06%) |
Mar 10, 2022 | 71.87 | 73.19 | 73.07 | 2,833,717 | +1.08(+1.49%) | |
Mar 09, 2022 | 73.09 | 73.19 | 71.80 | 72.00 | 3,114,888 | -0.50(-0.69%) |
Mar 08, 2022 | 74.22 | 74.78 | 72.49 | 72.50 | 3,366,926 | -1.59(-2.15%) |
Mar 07, 2022 | 73.55 | 74.38 | 72.87 | 74.09 | 4,711,658 | +0.58(+0.79%) |
Mar 04, 2022 | 71.47 | 73.54 | 71.11 | 73.51 | 4,084,690 | +1.76(+2.45%) |
Mar 03, 2022 | 70.78 | 72.18 | 70.78 | 71.75 | 4,058,870 | +1.09(+1.54%) |
Mar 02, 2022 | 69.99 | 71.08 | 69.90 | 70.66 | 2,956,050 | +0.77(+1.10%) |
Mar 01, 2022 | 69.85 | 70.79 | 69.11 | 69.89 | 3,241,180 | -0.21(-0.30%) |
Feb 28, 2022 | 69.75 | 70.39 | 69.41 | 70.10 | 5,415,079 | -0.14(-0.20%) |
Feb 25, 2022 | 68.94 | 70.38 | 69.29 | 70.24 | 5,188,602 | +2.23(+3.28%) |
Feb 24, 2022 | 68.33 | 68.60 | 66.81 | 68.01 | 4,709,102 | -0.42(-0.62%) |
Feb 23, 2022 | 70.04 | 70.33 | 68.35 | 68.44 | 2,976,287 | -1.52(-2.18%) |
Feb 22, 2022 | 70.20 | 70.73 | 69.34 | 69.96 | 3,945,792 | +0.19(+0.28%) |
Feb 18, 2022 | 69.77 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 69.36 | 69.98 | 68.60 | 69.76 | 3,225,675 | +0.41(+0.60%) |
Feb 16, 2022 | 68.87 | 69.63 | 68.52 | 69.34 | 2,857,670 | +0.44(+0.64%) |
Feb 15, 2022 | 69.85 | 70.15 | 68.59 | 68.90 | 2,755,383 | -0.51(-0.74%) |
Feb 14, 2022 | 69.97 | 70.03 | 68.61 | 69.41 | 4,078,627 | -0.29(-0.42%) |
Feb 11, 2022 | 69.27 | 70.09 | 68.93 | 69.71 | 3,526,953 | +0.73(+1.06%) |
Feb 10, 2022 | 70.00 | 70.34 | 68.75 | 68.97 | 4,225,808 | -1.82(-2.58%) |
Feb 09, 2022 | 71.20 | 71.35 | 70.47 | 70.80 | 2,517,813 | -0.01(-0.01%) |
Feb 08, 2022 | 71.05 | 71.24 | 70.64 | 70.81 | 2,237,173 | +0.14(+0.20%) |
Feb 07, 2022 | 70.62 | 71.04 | 70.09 | 70.67 | 2,527,297 | -0.01(-0.01%) |
Feb 04, 2022 | 70.80 | 71.35 | 69.99 | 70.68 | 2,728,127 | -0.73(-1.02%) |
Feb 03, 2022 | 71.62 | 71.12 | 71.41 | 2,689,978 | -0.27(-0.38%) | |
Feb 02, 2022 | 70.49 | 71.82 | 70.10 | 71.68 | 3,966,347 | +1.14(+1.61%) |
Feb 01, 2022 | 70.93 | 71.28 | 69.97 | 70.54 | 4,113,931 | -0.56(-0.78%) |
Jan 31, 2022 | 69.33 | 71.45 | 71.10 | 6,316,985 | +1.06(+1.51%) | |
Jan 28, 2022 | 68.82 | 70.08 | 68.22 | 70.04 | 3,047,230 | +1.10(+1.60%) |
Jan 27, 2022 | 68.96 | 69.87 | 68.52 | 68.94 | 3,559,591 | +0.66(+0.97%) |
Jan 26, 2022 | 68.53 | 69.39 | 67.77 | 68.28 | 4,013,871 | -0.46(-0.67%) |
Jan 25, 2022 | 68.32 | 69.20 | 68.06 | 68.74 | 3,624,788 | -0.44(-0.64%) |
Jan 24, 2022 | 69.72 | 70.16 | 67.73 | 69.18 | 5,664,018 | -0.73(-1.05%) |
Jan 21, 2022 | 70.38 | 70.90 | 69.62 | 69.91 | 4,346,555 | +0.19(+0.28%) |
Jan 20, 2022 | 69.56 | 70.83 | 69.56 | 69.71 | 3,382,926 | +0.05(+0.08%) |
Jan 19, 2022 | 69.07 | 70.24 | 68.89 | 69.66 | 4,176,260 | +0.50(+0.73%) |
Jan 18, 2022 | 69.36 | 69.46 | 68.45 | 69.16 | 3,088,879 | -0.63(-0.90%) |
Jan 14, 2022 | 69.78 | 0 | -0.51(-0.73%) | |||
Jan 13, 2022 | 69.23 | 70.31 | 69.13 | 70.30 | 3,463,434 | +0.38(+0.54%) |
Jan 12, 2022 | 69.51 | 70.22 | 69.23 | 69.92 | 2,654,517 | +0.17(+0.24%) |
Jan 11, 2022 | 70.52 | 70.67 | 69.24 | 69.75 | 3,316,781 | -0.62(-0.88%) |
Jan 10, 2022 | 71.00 | 71.15 | 70.08 | 70.37 | 3,486,628 | -0.34(-0.47%) |
Jan 07, 2022 | 69.42 | 71.03 | 69.02 | 70.70 | 3,134,095 | +1.01(+1.45%) |
Jan 06, 2022 | 69.78 | 70.92 | 69.57 | 69.69 | 3,926,146 | -0.13(-0.19%) |
Jan 05, 2022 | 69.63 | 70.67 | 69.12 | 69.82 | 4,506,215 | +0.98(+1.42%) |
Jan 04, 2022 | 69.09 | 69.68 | 68.79 | 68.84 | 3,259,211 | -0.22(-0.32%) |