Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.85 | 75.21 | 73.76 | 73.76 | 2,672,721 | -1.33(-1.77%) |
Mar 30, 2022 | 75.45 | 75.70 | 74.82 | 75.09 | 1,827,705 | -0.64(-0.84%) |
Mar 29, 2022 | 75.16 | 75.83 | 74.61 | 75.73 | 1,850,064 | +1.52(+2.04%) |
Mar 28, 2022 | 74.10 | 74.37 | 73.45 | 74.21 | 2,355,817 | +0.14(+0.19%) |
Mar 25, 2022 | 74.17 | 74.33 | 73.34 | 74.08 | 2,725,289 | +0.24(+0.33%) |
Mar 24, 2022 | 73.08 | 73.84 | 72.77 | 73.83 | 2,540,661 | +1.16(+1.60%) |
Mar 23, 2022 | 73.66 | 74.08 | 72.65 | 72.67 | 2,804,891 | -1.44(-1.94%) |
Mar 22, 2022 | 74.10 | 74.70 | 74.00 | 74.11 | 5,828,978 | -0.34(-0.46%) |
Mar 21, 2022 | 74.64 | 75.46 | 74.16 | 74.45 | 3,265,007 | -0.48(-0.64%) |
Mar 18, 2022 | 74.64 | 75.18 | 73.68 | 74.93 | 6,077,745 | +0.80(+1.08%) |
Mar 17, 2022 | 73.10 | 74.13 | 72.95 | 74.13 | 2,019,383 | +0.67(+0.92%) |
Mar 16, 2022 | 72.39 | 73.86 | 71.79 | 73.45 | 2,393,913 | +1.76(+2.45%) |
Mar 15, 2022 | 70.31 | 71.82 | 70.31 | 71.70 | 3,887,610 | +1.89(+2.71%) |
Mar 14, 2022 | 72.39 | 72.92 | 69.36 | 69.80 | 3,944,680 | -2.07(-2.88%) |
Mar 11, 2022 | 73.20 | 73.62 | 71.76 | 71.87 | 2,351,828 | -0.64(-0.89%) |
Mar 10, 2022 | 71.95 | 73.13 | 72.52 | 2,107,246 | -0.62(-0.85%) | |
Mar 09, 2022 | 72.80 | 73.55 | 71.67 | 73.14 | 2,933,339 | +2.31(+3.27%) |
Mar 08, 2022 | 71.04 | 72.80 | 70.02 | 70.83 | 4,419,364 | -0.27(-0.38%) |
Mar 07, 2022 | 74.32 | 74.43 | 71.03 | 71.10 | 3,770,449 | -3.33(-4.47%) |
Mar 04, 2022 | 73.65 | 74.85 | 73.19 | 74.43 | 2,175,904 | -0.13(-0.17%) |
Mar 03, 2022 | 74.81 | 75.26 | 73.61 | 74.56 | 2,390,493 | +0.19(+0.25%) |
Mar 02, 2022 | 72.98 | 74.72 | 72.72 | 74.37 | 2,569,258 | +2.00(+2.77%) |
Mar 01, 2022 | 74.18 | 74.18 | 71.77 | 72.37 | 2,519,757 | -1.85(-2.49%) |
Feb 28, 2022 | 73.91 | 74.58 | 73.28 | 74.22 | 3,023,500 | -0.82(-1.09%) |
Feb 25, 2022 | 73.43 | 75.12 | 73.33 | 75.04 | 2,099,610 | +1.70(+2.32%) |
Feb 24, 2022 | 69.93 | 73.47 | 69.42 | 73.34 | 3,388,746 | +1.41(+1.95%) |
Feb 23, 2022 | 73.62 | 73.96 | 71.63 | 71.93 | 3,557,192 | -1.24(-1.69%) |
Feb 22, 2022 | 73.99 | 74.55 | 72.77 | 73.17 | 2,928,881 | -1.26(-1.69%) |
Feb 18, 2022 | 74.43 | 0 | +0.73(+0.99%) | |||
Feb 17, 2022 | 74.53 | 74.72 | 73.63 | 73.70 | 2,520,696 | -0.90(-1.20%) |
Feb 16, 2022 | 74.50 | 75.45 | 73.89 | 74.60 | 3,250,750 | -0.39(-0.52%) |
Feb 15, 2022 | 74.98 | 75.40 | 74.47 | 74.99 | 2,607,050 | +1.45(+1.98%) |
Feb 14, 2022 | 73.31 | 74.39 | 72.85 | 73.53 | 2,626,767 | +0.13(+0.17%) |
Feb 11, 2022 | 75.97 | 76.09 | 72.99 | 73.41 | 3,320,077 | -2.36(-3.12%) |
Feb 10, 2022 | 76.91 | 77.98 | 75.21 | 75.77 | 3,003,128 | -2.33(-2.99%) |
Feb 09, 2022 | 77.85 | 78.60 | 77.56 | 78.10 | 2,671,457 | +1.31(+1.70%) |
Feb 08, 2022 | 76.06 | 76.93 | 75.24 | 76.79 | 2,782,698 | +0.66(+0.87%) |
Feb 07, 2022 | 77.20 | 77.73 | 75.92 | 76.13 | 2,211,401 | -0.77(-1.00%) |
Feb 04, 2022 | 76.90 | 77.72 | 75.83 | 76.90 | 1,948,120 | -0.30(-0.39%) |
Feb 03, 2022 | 77.62 | 78.21 | 77.10 | 77.20 | 2,383,054 | -1.35(-1.72%) |
Feb 02, 2022 | 77.45 | 78.63 | 77.28 | 78.55 | 2,926,177 | +1.30(+1.68%) |
Feb 01, 2022 | 77.57 | 77.92 | 76.43 | 77.25 | 2,485,792 | -0.46(-0.59%) |
Jan 31, 2022 | 75.18 | 77.83 | 77.71 | 3,381,842 | +2.42(+3.22%) | |
Jan 28, 2022 | 73.34 | 75.31 | 72.40 | 75.29 | 3,111,428 | +2.03(+2.77%) |
Jan 27, 2022 | 75.70 | 76.50 | 72.81 | 73.26 | 5,520,165 | -1.28(-1.72%) |
Jan 26, 2022 | 76.86 | 78.17 | 73.72 | 74.54 | 5,465,971 | +0.32(+0.43%) |
Jan 25, 2022 | 74.28 | 74.75 | 72.81 | 74.22 | 4,389,043 | -1.31(-1.73%) |
Jan 24, 2022 | 74.15 | 75.83 | 72.48 | 75.52 | 3,797,393 | +0.31(+0.42%) |
Jan 21, 2022 | 76.19 | 77.04 | 75.09 | 75.21 | 3,429,603 | -0.86(-1.13%) |
Jan 20, 2022 | 76.91 | 77.96 | 75.95 | 76.07 | 2,325,635 | -0.59(-0.76%) |
Jan 19, 2022 | 78.29 | 78.93 | 76.62 | 76.66 | 2,377,576 | -1.31(-1.68%) |
Jan 18, 2022 | 78.83 | 78.83 | 77.51 | 77.97 | 1,845,116 | -1.72(-2.16%) |
Jan 14, 2022 | 79.68 | 0 | -0.24(-0.31%) | |||
Jan 13, 2022 | 80.85 | 81.23 | 79.68 | 79.93 | 1,698,346 | -1.00(-1.23%) |
Jan 12, 2022 | 81.04 | 81.61 | 80.22 | 80.92 | 1,908,638 | +0.26(+0.33%) |
Jan 11, 2022 | 79.99 | 80.68 | 79.02 | 80.66 | 1,749,527 | +0.67(+0.84%) |
Jan 10, 2022 | 79.28 | 80.02 | 78.53 | 79.99 | 2,443,384 | -0.20(-0.24%) |
Jan 07, 2022 | 81.39 | 82.12 | 79.96 | 80.18 | 3,346,875 | -3.00(-3.60%) |
Jan 06, 2022 | 83.01 | 83.64 | 82.81 | 83.18 | 2,065,214 | +0.07(+0.08%) |
Jan 05, 2022 | 84.72 | 85.14 | 83.07 | 83.11 | 1,804,000 | -1.61(-1.90%) |
Jan 04, 2022 | 84.87 | 85.46 | 84.52 | 84.72 | 2,223,618 | +0.26(+0.31%) |