Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.07 | 72.24 | 71.29 | 71.72 | 8,153,597 | -0.50(-0.69%) |
Mar 30, 2022 | 71.45 | 72.24 | 71.30 | 72.22 | 4,431,736 | +0.15(+0.21%) |
Mar 29, 2022 | 72.01 | 72.63 | 71.64 | 72.07 | 4,918,226 | +0.77(+1.07%) |
Mar 28, 2022 | 70.78 | 71.33 | 70.78 | 71.30 | 3,855,282 | +0.58(+0.82%) |
Mar 25, 2022 | 69.90 | 70.99 | 69.78 | 70.72 | 4,653,441 | +1.07(+1.53%) |
Mar 24, 2022 | 69.67 | 70.00 | 69.20 | 69.66 | 3,742,500 | +0.02(+0.03%) |
Mar 23, 2022 | 70.65 | 70.85 | 69.55 | 69.64 | 4,098,303 | -0.82(-1.17%) |
Mar 22, 2022 | 70.35 | 70.64 | 69.49 | 70.46 | 5,272,509 | +0.33(+0.47%) |
Mar 21, 2022 | 69.61 | 70.18 | 68.91 | 70.13 | 10,671,471 | +1.84(+2.70%) |
Mar 18, 2022 | 71.30 | 71.31 | 68.28 | 68.28 | 15,591,933 | -2.77(-3.90%) |
Mar 17, 2022 | 71.08 | 71.34 | 70.56 | 71.06 | 4,428,194 | -0.02(-0.03%) |
Mar 16, 2022 | 71.43 | 71.78 | 70.40 | 71.07 | 4,779,126 | -0.32(-0.45%) |
Mar 15, 2022 | 70.74 | 71.63 | 70.48 | 71.40 | 4,567,064 | +1.45(+2.07%) |
Mar 14, 2022 | 70.28 | 71.19 | 69.78 | 69.95 | 4,314,775 | +0.18(+0.26%) |
Mar 11, 2022 | 70.19 | 71.10 | 69.70 | 69.77 | 4,524,260 | -0.07(-0.09%) |
Mar 10, 2022 | 71.07 | 69.36 | 69.84 | 6,750,274 | -1.61(-2.25%) | |
Mar 09, 2022 | 72.05 | 72.48 | 71.34 | 71.44 | 7,415,380 | +0.63(+0.89%) |
Mar 08, 2022 | 72.61 | 72.88 | 70.72 | 70.81 | 5,565,523 | -1.71(-2.36%) |
Mar 07, 2022 | 72.74 | 73.05 | 71.75 | 72.52 | 4,545,148 | -0.64(-0.88%) |
Mar 04, 2022 | 72.54 | 73.31 | 72.25 | 73.16 | 3,881,772 | -0.04(-0.05%) |
Mar 03, 2022 | 72.65 | 73.69 | 72.65 | 73.20 | 4,107,145 | +0.66(+0.91%) |
Mar 02, 2022 | 71.85 | 72.85 | 71.66 | 72.54 | 4,179,496 | +0.62(+0.87%) |
Mar 01, 2022 | 72.82 | 72.99 | 71.62 | 71.92 | 4,193,987 | -0.86(-1.18%) |
Feb 28, 2022 | 72.95 | 73.14 | 72.01 | 72.78 | 5,076,417 | -1.13(-1.52%) |
Feb 25, 2022 | 71.91 | 74.10 | 72.97 | 73.90 | 5,550,921 | +2.42(+3.39%) |
Feb 24, 2022 | 73.90 | 74.17 | 71.37 | 71.48 | 8,343,424 | -2.89(-3.89%) |
Feb 23, 2022 | 74.92 | 75.21 | 74.28 | 74.38 | 3,915,968 | -0.20(-0.27%) |
Feb 22, 2022 | 75.06 | 75.47 | 74.29 | 74.57 | 5,024,775 | -0.66(-0.88%) |
Feb 18, 2022 | 75.24 | 0 | +0.38(+0.51%) | |||
Feb 17, 2022 | 73.91 | 75.05 | 73.65 | 74.86 | 4,060,961 | +0.77(+1.03%) |
Feb 16, 2022 | 74.38 | 74.73 | 73.18 | 74.09 | 4,045,114 | -0.23(-0.31%) |
Feb 15, 2022 | 75.34 | 75.60 | 73.96 | 74.32 | 4,675,532 | -0.64(-0.86%) |
Feb 14, 2022 | 75.25 | 75.60 | 73.78 | 74.96 | 5,937,126 | -0.26(-0.34%) |
Feb 11, 2022 | 75.72 | 75.72 | 75.08 | 75.22 | 5,982,842 | -0.18(-0.24%) |
Feb 10, 2022 | 76.02 | 76.33 | 75.12 | 75.40 | 3,942,046 | -1.09(-1.42%) |
Feb 09, 2022 | 76.70 | 76.95 | 75.95 | 76.48 | 3,974,668 | -0.05(-0.06%) |
Feb 08, 2022 | 76.89 | 77.11 | 76.46 | 76.53 | 4,244,245 | -0.19(-0.25%) |
Feb 07, 2022 | 77.05 | 77.30 | 76.01 | 76.72 | 3,703,645 | +0.00(+0.00%) |
Feb 04, 2022 | 77.75 | 77.92 | 76.43 | 76.72 | 5,469,698 | -1.52(-1.95%) |
Feb 03, 2022 | 78.29 | 78.75 | 78.24 | 4,538,211 | -0.07(-0.08%) | |
Feb 02, 2022 | 77.61 | 78.52 | 77.38 | 78.31 | 7,205,501 | +0.83(+1.07%) |
Feb 01, 2022 | 78.26 | 78.45 | 77.10 | 77.48 | 5,471,401 | -0.50(-0.64%) |
Jan 31, 2022 | 77.78 | 77.14 | 77.98 | 6,737,559 | -0.57(-0.72%) | |
Jan 28, 2022 | 77.52 | 78.56 | 76.16 | 78.55 | 6,330,678 | +0.33(+0.42%) |
Jan 27, 2022 | 77.52 | 79.08 | 77.17 | 78.21 | 6,600,072 | +1.24(+1.61%) |
Jan 26, 2022 | 75.60 | 77.29 | 75.27 | 76.98 | 7,882,540 | -0.33(-0.43%) |
Jan 25, 2022 | 78.68 | 78.80 | 77.07 | 77.31 | 8,081,641 | -1.83(-2.31%) |
Jan 24, 2022 | 79.61 | 80.15 | 77.78 | 79.13 | 7,760,702 | +0.00(+0.00%) |
Jan 21, 2022 | 79.08 | 80.11 | 78.59 | 79.13 | 6,017,214 | +0.78(+1.00%) |
Jan 20, 2022 | 78.92 | 79.63 | 78.30 | 78.35 | 6,759,500 | -0.72(-0.92%) |
Jan 19, 2022 | 78.67 | 79.99 | 78.54 | 79.07 | 5,966,036 | +0.88(+1.13%) |
Jan 18, 2022 | 77.87 | 78.23 | 77.11 | 78.19 | 7,171,772 | -0.31(-0.40%) |
Jan 14, 2022 | 78.50 | 0 | +0.86(+1.10%) | |||
Jan 13, 2022 | 77.90 | 77.92 | 77.11 | 77.64 | 7,121,195 | -0.31(-0.40%) |
Jan 12, 2022 | 78.09 | 78.37 | 77.65 | 77.95 | 5,435,221 | -0.28(-0.36%) |
Jan 11, 2022 | 78.47 | 78.60 | 77.53 | 78.23 | 3,787,144 | -0.51(-0.65%) |
Jan 10, 2022 | 79.29 | 79.49 | 78.35 | 78.74 | 4,399,089 | -0.69(-0.86%) |
Jan 07, 2022 | 79.75 | 79.97 | 79.12 | 79.43 | 2,996,695 | -0.21(-0.26%) |
Jan 06, 2022 | 79.94 | 80.53 | 79.17 | 79.64 | 4,416,683 | -0.53(-0.66%) |
Jan 05, 2022 | 79.68 | 80.53 | 79.68 | 80.16 | 4,726,369 | +0.33(+0.41%) |
Jan 04, 2022 | 79.42 | 80.23 | 79.18 | 79.83 | 4,682,984 | +0.26(+0.33%) |