Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.91 | 80.57 | 79.09 | 79.18 | 655,070 | -0.61(-0.77%) |
Mar 30, 2022 | 77.55 | 80.93 | 77.34 | 79.79 | 884,263 | +3.02(+3.93%) |
Mar 29, 2022 | 76.57 | 77.48 | 75.96 | 76.77 | 535,411 | +0.61(+0.81%) |
Mar 28, 2022 | 76.00 | 76.16 | 75.04 | 76.16 | 526,407 | -0.27(-0.35%) |
Mar 25, 2022 | 75.77 | 76.57 | 75.06 | 76.43 | 425,292 | +0.84(+1.11%) |
Mar 24, 2022 | 74.65 | 75.79 | 74.28 | 75.59 | 476,177 | +1.07(+1.43%) |
Mar 23, 2022 | 74.38 | 74.90 | 73.91 | 74.52 | 349,240 | +0.11(+0.15%) |
Mar 22, 2022 | 74.76 | 74.76 | 73.63 | 74.41 | 414,142 | -0.12(-0.16%) |
Mar 21, 2022 | 74.74 | 75.89 | 74.29 | 74.53 | 466,315 | -0.15(-0.20%) |
Mar 18, 2022 | 74.33 | 74.90 | 73.36 | 74.68 | 2,329,775 | -0.09(-0.12%) |
Mar 17, 2022 | 73.61 | 74.94 | 73.29 | 74.78 | 397,175 | +1.13(+1.54%) |
Mar 16, 2022 | 74.46 | 75.26 | 72.33 | 73.64 | 576,912 | -0.71(-0.95%) |
Mar 15, 2022 | 73.56 | 74.76 | 73.32 | 74.35 | 437,397 | +0.38(+0.52%) |
Mar 14, 2022 | 72.30 | 74.52 | 72.07 | 73.97 | 896,597 | +2.82(+3.96%) |
Mar 11, 2022 | 72.22 | 72.82 | 71.15 | 71.15 | 697,674 | -1.03(-1.43%) |
Mar 10, 2022 | 72.59 | 72.71 | 71.59 | 72.18 | 283,712 | -0.94(-1.28%) |
Mar 09, 2022 | 74.14 | 74.20 | 73.01 | 73.12 | 476,060 | -0.20(-0.28%) |
Mar 08, 2022 | 73.29 | 74.69 | 72.67 | 73.33 | 591,413 | +0.37(+0.51%) |
Mar 07, 2022 | 73.60 | 75.44 | 72.92 | 72.95 | 460,808 | -0.93(-1.26%) |
Mar 04, 2022 | 72.74 | 73.98 | 71.63 | 73.88 | 464,676 | +0.33(+0.45%) |
Mar 03, 2022 | 72.44 | 73.59 | 72.25 | 73.55 | 351,796 | +1.56(+2.17%) |
Mar 02, 2022 | 70.90 | 72.85 | 70.90 | 71.99 | 342,776 | +1.32(+1.87%) |
Mar 01, 2022 | 71.91 | 72.59 | 70.47 | 70.67 | 560,924 | -1.33(-1.85%) |
Feb 28, 2022 | 71.53 | 72.32 | 70.85 | 72.00 | 517,435 | -0.21(-0.30%) |
Feb 25, 2022 | 70.58 | 72.43 | 71.26 | 72.21 | 402,627 | +1.76(+2.49%) |
Feb 24, 2022 | 70.28 | 70.58 | 68.95 | 70.45 | 646,549 | -0.62(-0.88%) |
Feb 23, 2022 | 73.10 | 73.28 | 70.98 | 71.08 | 374,396 | -1.74(-2.39%) |
Feb 22, 2022 | 73.03 | 73.31 | 72.49 | 72.81 | 355,824 | -0.40(-0.55%) |
Feb 18, 2022 | 73.21 | 0 | -0.68(-0.92%) | |||
Feb 17, 2022 | 73.87 | 74.23 | 73.08 | 73.89 | 271,194 | -0.41(-0.55%) |
Feb 16, 2022 | 73.47 | 74.68 | 73.33 | 74.30 | 238,225 | +0.69(+0.93%) |
Feb 15, 2022 | 74.16 | 74.61 | 73.33 | 73.61 | 312,545 | -0.11(-0.15%) |
Feb 14, 2022 | 73.73 | 74.16 | 73.33 | 73.73 | 406,065 | -0.06(-0.08%) |
Feb 11, 2022 | 74.33 | 74.74 | 72.89 | 73.78 | 352,935 | -0.38(-0.51%) |
Feb 10, 2022 | 74.48 | 75.66 | 74.06 | 74.16 | 464,247 | -1.17(-1.55%) |
Feb 09, 2022 | 74.20 | 75.40 | 74.20 | 75.33 | 707,743 | +1.51(+2.05%) |
Feb 08, 2022 | 75.01 | 75.08 | 73.64 | 73.82 | 514,891 | -0.83(-1.11%) |
Feb 07, 2022 | 75.19 | 75.50 | 74.43 | 74.65 | 406,822 | -0.73(-0.97%) |
Feb 04, 2022 | 77.69 | 77.69 | 75.19 | 75.38 | 563,617 | -2.46(-3.16%) |
Feb 03, 2022 | 77.80 | 78.63 | 77.84 | 566,219 | -0.04(-0.05%) | |
Feb 02, 2022 | 77.45 | 78.40 | 76.47 | 77.88 | 636,719 | +0.61(+0.79%) |
Feb 01, 2022 | 76.23 | 77.45 | 75.24 | 77.27 | 433,705 | +1.40(+1.85%) |
Jan 31, 2022 | 74.81 | 76.23 | 75.86 | 937,913 | +0.57(+0.75%) | |
Jan 28, 2022 | 75.05 | 75.31 | 73.48 | 75.30 | 451,198 | +0.06(+0.09%) |
Jan 27, 2022 | 76.67 | 76.88 | 74.50 | 75.23 | 580,491 | -1.01(-1.33%) |
Jan 26, 2022 | 77.12 | 77.77 | 75.26 | 76.24 | 347,546 | -0.34(-0.45%) |
Jan 25, 2022 | 76.98 | 77.10 | 75.23 | 76.59 | 558,875 | -1.30(-1.67%) |
Jan 24, 2022 | 75.71 | 78.12 | 75.71 | 77.89 | 645,276 | +1.10(+1.43%) |
Jan 21, 2022 | 76.00 | 77.34 | 75.71 | 76.79 | 484,610 | +0.44(+0.57%) |
Jan 20, 2022 | 77.25 | 78.28 | 76.25 | 76.36 | 380,644 | -0.92(-1.19%) |
Jan 19, 2022 | 78.46 | 78.47 | 77.00 | 77.28 | 378,046 | -0.50(-0.65%) |
Jan 18, 2022 | 79.08 | 79.24 | 77.00 | 77.78 | 436,503 | -1.57(-1.98%) |
Jan 14, 2022 | 79.35 | 0 | -0.25(-0.32%) | |||
Jan 13, 2022 | 78.72 | 79.84 | 78.63 | 79.60 | 521,271 | +1.45(+1.85%) |
Jan 12, 2022 | 77.78 | 78.72 | 77.55 | 78.15 | 612,504 | +0.38(+0.49%) |
Jan 11, 2022 | 76.82 | 77.78 | 76.11 | 77.77 | 449,967 | +0.53(+0.69%) |
Jan 10, 2022 | 77.12 | 77.34 | 76.29 | 77.24 | 445,888 | +0.15(+0.19%) |
Jan 07, 2022 | 76.77 | 77.31 | 76.43 | 77.09 | 539,573 | +0.41(+0.54%) |
Jan 06, 2022 | 77.64 | 77.67 | 76.21 | 76.67 | 398,427 | -0.45(-0.59%) |
Jan 05, 2022 | 78.08 | 79.01 | 77.03 | 77.13 | 439,844 | -0.80(-1.03%) |
Jan 04, 2022 | 77.50 | 79.01 | 77.50 | 77.93 | 450,772 | +0.62(+0.80%) |