Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.80 | 73.17 | 70.62 | 70.64 | 3,116,364 | -2.84(-3.87%) |
Mar 30, 2022 | 74.68 | 74.90 | 73.21 | 73.49 | 2,080,937 | -1.40(-1.87%) |
Mar 29, 2022 | 74.45 | 75.83 | 74.38 | 74.89 | 2,174,028 | +1.59(+2.17%) |
Mar 28, 2022 | 73.41 | 73.54 | 72.24 | 73.29 | 1,934,338 | -0.72(-0.97%) |
Mar 25, 2022 | 73.52 | 74.07 | 73.04 | 74.01 | 1,301,646 | +0.76(+1.04%) |
Mar 24, 2022 | 73.21 | 73.40 | 72.53 | 73.26 | 2,082,121 | +0.35(+0.47%) |
Mar 23, 2022 | 73.52 | 73.65 | 72.30 | 72.91 | 2,213,665 | -1.05(-1.42%) |
Mar 22, 2022 | 74.36 | 74.75 | 73.51 | 73.96 | 2,367,192 | +0.27(+0.36%) |
Mar 21, 2022 | 73.93 | 74.41 | 72.84 | 73.69 | 2,664,374 | +0.04(+0.05%) |
Mar 18, 2022 | 72.65 | 73.75 | 71.71 | 73.65 | 5,591,659 | +0.86(+1.19%) |
Mar 17, 2022 | 70.11 | 72.79 | 70.11 | 72.79 | 3,189,156 | +1.51(+2.11%) |
Mar 16, 2022 | 69.91 | 72.37 | 69.85 | 71.28 | 3,025,246 | +2.28(+3.30%) |
Mar 15, 2022 | 69.22 | 69.86 | 67.62 | 69.00 | 2,674,085 | +0.12(+0.18%) |
Mar 14, 2022 | 70.24 | 70.53 | 68.59 | 68.88 | 3,138,972 | -0.72(-1.03%) |
Mar 11, 2022 | 69.70 | 70.88 | 69.38 | 69.60 | 3,874,889 | +0.39(+0.57%) |
Mar 10, 2022 | 68.30 | 69.72 | 68.14 | 69.20 | 3,005,532 | -0.39(-0.57%) |
Mar 09, 2022 | 68.18 | 70.87 | 67.74 | 69.60 | 4,078,124 | +3.53(+5.35%) |
Mar 08, 2022 | 66.67 | 67.98 | 64.86 | 66.06 | 4,340,097 | -0.25(-0.38%) |
Mar 07, 2022 | 70.71 | 70.93 | 66.26 | 66.31 | 5,643,898 | -5.11(-7.15%) |
Mar 04, 2022 | 72.52 | 72.53 | 70.89 | 71.42 | 3,769,809 | -2.40(-3.25%) |
Mar 03, 2022 | 74.55 | 75.11 | 73.01 | 73.82 | 2,220,993 | -0.20(-0.27%) |
Mar 02, 2022 | 73.20 | 74.79 | 72.36 | 74.02 | 3,911,665 | +1.42(+1.96%) |
Mar 01, 2022 | 74.39 | 74.52 | 71.68 | 72.60 | 5,489,241 | -1.68(-2.26%) |
Feb 28, 2022 | 73.69 | 75.06 | 73.35 | 74.28 | 4,423,096 | -0.67(-0.90%) |
Feb 25, 2022 | 72.88 | 75.50 | 73.92 | 74.96 | 3,265,754 | +2.72(+3.76%) |
Feb 24, 2022 | 69.73 | 72.67 | 68.93 | 72.24 | 5,284,085 | +0.50(+0.69%) |
Feb 23, 2022 | 74.99 | 75.00 | 71.44 | 71.74 | 4,993,896 | -2.78(-3.73%) |
Feb 22, 2022 | 74.80 | 75.41 | 73.57 | 74.52 | 4,004,079 | -0.77(-1.03%) |
Feb 18, 2022 | 75.30 | 0 | -0.92(-1.20%) | |||
Feb 17, 2022 | 77.43 | 77.74 | 75.76 | 76.22 | 1,883,393 | -2.28(-2.91%) |
Feb 16, 2022 | 77.82 | 78.88 | 77.62 | 78.50 | 2,768,250 | +0.43(+0.55%) |
Feb 15, 2022 | 76.32 | 78.12 | 76.23 | 78.07 | 1,887,378 | +2.25(+2.96%) |
Feb 14, 2022 | 75.56 | 76.67 | 75.39 | 75.82 | 2,058,325 | +0.04(+0.05%) |
Feb 11, 2022 | 76.98 | 77.95 | 75.45 | 75.78 | 4,030,347 | -1.00(-1.31%) |
Feb 10, 2022 | 77.29 | 78.89 | 76.54 | 76.79 | 3,455,609 | -1.11(-1.42%) |
Feb 09, 2022 | 77.13 | 78.40 | 76.93 | 77.90 | 3,020,006 | +1.30(+1.70%) |
Feb 08, 2022 | 74.48 | 76.92 | 73.47 | 76.60 | 5,128,843 | +4.55(+6.32%) |
Feb 07, 2022 | 72.68 | 73.12 | 71.94 | 72.05 | 3,747,495 | -0.66(-0.91%) |
Feb 04, 2022 | 73.60 | 74.26 | 72.56 | 72.71 | 3,402,112 | -1.59(-2.14%) |
Feb 03, 2022 | 75.02 | 74.24 | 74.29 | 2,401,719 | -1.37(-1.81%) | |
Feb 02, 2022 | 74.61 | 75.84 | 73.89 | 75.66 | 2,754,050 | +1.20(+1.62%) |
Feb 01, 2022 | 73.49 | 74.76 | 73.04 | 74.46 | 3,122,862 | +1.23(+1.68%) |
Jan 31, 2022 | 72.04 | 73.24 | 73.22 | 4,683,352 | +0.51(+0.70%) | |
Jan 28, 2022 | 72.75 | 72.82 | 70.92 | 72.72 | 2,302,600 | -0.40(-0.55%) |
Jan 27, 2022 | 74.48 | 75.26 | 72.23 | 73.12 | 2,464,596 | -0.24(-0.33%) |
Jan 26, 2022 | 73.83 | 74.87 | 72.48 | 73.36 | 2,494,142 | -0.09(-0.12%) |
Jan 25, 2022 | 72.65 | 73.98 | 71.12 | 73.44 | 2,750,223 | -0.31(-0.41%) |
Jan 24, 2022 | 72.68 | 74.05 | 70.92 | 73.75 | 3,982,847 | -0.31(-0.41%) |
Jan 21, 2022 | 74.97 | 75.42 | 73.53 | 74.05 | 3,209,865 | -1.63(-2.16%) |
Jan 20, 2022 | 78.17 | 78.23 | 75.54 | 75.69 | 3,846,356 | -2.29(-2.94%) |
Jan 19, 2022 | 80.21 | 80.21 | 77.89 | 77.98 | 3,525,271 | -2.09(-2.61%) |
Jan 18, 2022 | 80.74 | 80.74 | 79.58 | 80.08 | 4,531,149 | -1.15(-1.41%) |
Jan 14, 2022 | 81.22 | 0 | +0.92(+1.14%) | |||
Jan 13, 2022 | 80.11 | 81.21 | 80.01 | 80.31 | 1,985,007 | +0.28(+0.35%) |
Jan 12, 2022 | 79.49 | 80.17 | 79.03 | 80.03 | 2,236,280 | +0.66(+0.83%) |
Jan 11, 2022 | 78.44 | 79.43 | 77.91 | 79.37 | 2,072,673 | +1.01(+1.29%) |
Jan 10, 2022 | 78.57 | 79.78 | 77.55 | 78.36 | 2,371,880 | -1.17(-1.47%) |
Jan 07, 2022 | 78.78 | 79.94 | 78.37 | 79.52 | 3,228,409 | +1.15(+1.46%) |
Jan 06, 2022 | 79.11 | 79.31 | 77.66 | 78.38 | 1,743,742 | +0.19(+0.24%) |
Jan 05, 2022 | 78.95 | 80.02 | 78.13 | 78.18 | 2,454,584 | -0.72(-0.91%) |
Jan 04, 2022 | 77.50 | 79.23 | 77.36 | 78.90 | 2,827,566 | +1.80(+2.33%) |