Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.79 | 73.16 | 70.60 | 70.63 | 3,117,093 | -2.84(-3.87%) |
Mar 30, 2022 | 74.66 | 74.89 | 73.19 | 73.47 | 2,081,424 | -1.40(-1.87%) |
Mar 29, 2022 | 74.43 | 75.81 | 74.36 | 74.87 | 2,174,537 | +1.59(+2.17%) |
Mar 28, 2022 | 73.39 | 73.53 | 72.22 | 73.28 | 1,934,790 | -0.72(-0.97%) |
Mar 25, 2022 | 73.50 | 74.05 | 73.02 | 74.00 | 1,301,950 | +0.76(+1.04%) |
Mar 24, 2022 | 73.19 | 73.38 | 72.51 | 73.24 | 2,082,609 | +0.35(+0.47%) |
Mar 23, 2022 | 73.50 | 73.63 | 72.28 | 72.89 | 2,214,183 | -1.05(-1.41%) |
Mar 22, 2022 | 74.34 | 74.74 | 73.49 | 73.94 | 2,367,746 | +0.27(+0.36%) |
Mar 21, 2022 | 73.91 | 74.39 | 72.83 | 73.67 | 2,664,997 | +0.04(+0.05%) |
Mar 18, 2022 | 72.63 | 73.73 | 71.69 | 73.63 | 5,592,968 | +0.86(+1.19%) |
Mar 17, 2022 | 70.09 | 72.77 | 70.09 | 72.77 | 3,189,902 | +1.51(+2.11%) |
Mar 16, 2022 | 69.89 | 72.35 | 69.84 | 71.26 | 3,025,954 | +2.27(+3.30%) |
Mar 15, 2022 | 69.21 | 69.84 | 67.61 | 68.99 | 2,674,711 | +0.12(+0.18%) |
Mar 14, 2022 | 70.22 | 70.51 | 68.57 | 68.86 | 3,139,706 | -0.72(-1.03%) |
Mar 11, 2022 | 69.69 | 70.87 | 69.36 | 69.58 | 3,875,795 | +0.39(+0.57%) |
Mar 10, 2022 | 68.29 | 69.71 | 68.12 | 69.19 | 3,006,236 | -0.39(-0.57%) |
Mar 09, 2022 | 68.16 | 70.86 | 67.72 | 69.58 | 4,079,079 | +3.53(+5.35%) |
Mar 08, 2022 | 66.65 | 67.96 | 64.84 | 66.05 | 4,341,113 | -0.25(-0.38%) |
Mar 07, 2022 | 70.70 | 70.92 | 66.24 | 66.30 | 5,645,219 | -5.11(-7.15%) |
Mar 04, 2022 | 72.50 | 72.51 | 70.88 | 71.41 | 3,770,692 | -2.40(-3.25%) |
Mar 03, 2022 | 74.53 | 75.10 | 72.99 | 73.81 | 2,221,512 | -0.20(-0.27%) |
Mar 02, 2022 | 73.18 | 74.77 | 72.35 | 74.01 | 3,912,580 | +1.42(+1.96%) |
Mar 01, 2022 | 74.37 | 74.51 | 71.66 | 72.59 | 5,490,526 | -1.68(-2.26%) |
Feb 28, 2022 | 73.67 | 75.04 | 73.33 | 74.27 | 4,424,131 | -0.67(-0.90%) |
Feb 25, 2022 | 72.86 | 75.48 | 73.90 | 74.94 | 3,266,518 | +2.72(+3.76%) |
Feb 24, 2022 | 69.72 | 72.65 | 68.91 | 72.22 | 5,285,321 | +0.50(+0.69%) |
Feb 23, 2022 | 74.97 | 74.98 | 71.43 | 71.72 | 4,995,065 | -2.78(-3.73%) |
Feb 22, 2022 | 74.78 | 75.39 | 73.55 | 74.51 | 4,005,016 | -0.77(-1.03%) |
Feb 18, 2022 | 75.28 | 0 | -0.92(-1.20%) | |||
Feb 17, 2022 | 77.41 | 77.73 | 75.74 | 76.20 | 1,883,833 | -2.28(-2.91%) |
Feb 16, 2022 | 77.80 | 78.86 | 77.60 | 78.48 | 2,768,898 | +0.43(+0.55%) |
Feb 15, 2022 | 76.30 | 78.10 | 76.22 | 78.05 | 1,887,820 | +2.25(+2.96%) |
Feb 14, 2022 | 75.54 | 76.66 | 75.38 | 75.81 | 2,058,806 | +0.04(+0.05%) |
Feb 11, 2022 | 76.96 | 77.93 | 75.43 | 75.77 | 4,031,290 | -1.00(-1.31%) |
Feb 10, 2022 | 77.27 | 78.87 | 76.52 | 76.77 | 3,456,417 | -1.11(-1.42%) |
Feb 09, 2022 | 77.11 | 78.39 | 76.91 | 77.88 | 3,020,713 | +1.30(+1.70%) |
Feb 08, 2022 | 74.47 | 76.90 | 73.45 | 76.58 | 5,130,043 | +4.55(+6.32%) |
Feb 07, 2022 | 72.66 | 73.10 | 71.93 | 72.03 | 3,748,372 | -0.66(-0.91%) |
Feb 04, 2022 | 73.58 | 74.24 | 72.55 | 72.69 | 3,402,908 | -1.59(-2.14%) |
Feb 03, 2022 | 75.00 | 74.22 | 74.28 | 2,402,281 | -1.37(-1.81%) | |
Feb 02, 2022 | 74.59 | 75.82 | 73.87 | 75.64 | 2,754,695 | +1.20(+1.62%) |
Feb 01, 2022 | 73.47 | 74.74 | 73.02 | 74.44 | 3,123,593 | +1.23(+1.68%) |
Jan 31, 2022 | 72.02 | 73.22 | 73.21 | 4,684,448 | +0.51(+0.70%) | |
Jan 28, 2022 | 72.74 | 72.80 | 70.90 | 72.70 | 2,303,139 | -0.40(-0.55%) |
Jan 27, 2022 | 74.47 | 75.24 | 72.21 | 73.10 | 2,465,173 | -0.24(-0.33%) |
Jan 26, 2022 | 73.81 | 74.85 | 72.46 | 73.34 | 2,494,725 | -0.09(-0.12%) |
Jan 25, 2022 | 72.63 | 73.96 | 71.10 | 73.43 | 2,750,866 | -0.31(-0.41%) |
Jan 24, 2022 | 72.66 | 74.03 | 70.90 | 73.73 | 3,983,779 | -0.31(-0.41%) |
Jan 21, 2022 | 74.95 | 75.40 | 73.51 | 74.04 | 3,210,616 | -1.63(-2.16%) |
Jan 20, 2022 | 78.15 | 78.21 | 75.52 | 75.67 | 3,847,255 | -2.29(-2.94%) |
Jan 19, 2022 | 80.19 | 80.19 | 77.87 | 77.97 | 3,526,096 | -2.09(-2.61%) |
Jan 18, 2022 | 80.72 | 80.72 | 79.56 | 80.06 | 4,532,209 | -1.15(-1.41%) |
Jan 14, 2022 | 81.20 | 0 | +0.92(+1.14%) | |||
Jan 13, 2022 | 80.09 | 81.20 | 79.99 | 80.29 | 1,985,472 | +0.28(+0.35%) |
Jan 12, 2022 | 79.48 | 80.15 | 79.01 | 80.01 | 2,236,804 | +0.66(+0.83%) |
Jan 11, 2022 | 78.42 | 79.41 | 77.89 | 79.35 | 2,073,158 | +1.01(+1.29%) |
Jan 10, 2022 | 78.55 | 79.76 | 77.54 | 78.34 | 2,372,434 | -1.17(-1.47%) |
Jan 07, 2022 | 78.76 | 79.92 | 78.35 | 79.50 | 3,229,165 | +1.15(+1.46%) |
Jan 06, 2022 | 79.09 | 79.29 | 77.64 | 78.36 | 1,744,150 | +0.19(+0.24%) |
Jan 05, 2022 | 78.93 | 80.00 | 78.11 | 78.17 | 2,455,158 | -0.72(-0.91%) |
Jan 04, 2022 | 77.48 | 79.21 | 77.34 | 78.88 | 2,828,228 | +1.80(+2.33%) |