Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.08 | 74.30 | 73.57 | 73.57 | 969,644 | -0.59(-0.80%) |
Mar 30, 2022 | 74.41 | 74.66 | 73.87 | 74.16 | 1,403,330 | -0.27(-0.36%) |
Mar 29, 2022 | 73.98 | 74.57 | 73.55 | 74.43 | 557,585 | +0.95(+1.29%) |
Mar 28, 2022 | 73.09 | 73.62 | 72.74 | 73.48 | 499,459 | +0.33(+0.44%) |
Mar 25, 2022 | 73.36 | 73.36 | 72.57 | 73.16 | 436,646 | -0.10(-0.13%) |
Mar 24, 2022 | 73.26 | 73.26 | 72.37 | 73.25 | 406,236 | +0.65(+0.90%) |
Mar 23, 2022 | 72.69 | 73.35 | 72.46 | 72.60 | 570,510 | -0.53(-0.72%) |
Mar 22, 2022 | 72.54 | 73.25 | 72.38 | 73.13 | 344,930 | +0.84(+1.16%) |
Mar 21, 2022 | 72.77 | 72.81 | 71.89 | 72.29 | 308,718 | -0.33(-0.46%) |
Mar 18, 2022 | 71.32 | 72.67 | 71.32 | 72.62 | 238,866 | +1.05(+1.47%) |
Mar 17, 2022 | 70.61 | 71.67 | 70.43 | 71.57 | 638,834 | +0.76(+1.08%) |
Mar 16, 2022 | 69.98 | 70.92 | 69.65 | 70.81 | 473,056 | +1.50(+2.17%) |
Mar 15, 2022 | 68.65 | 69.31 | 68.40 | 69.31 | 518,856 | +0.92(+1.34%) |
Mar 14, 2022 | 69.27 | 69.67 | 68.38 | 68.39 | 874,239 | -1.20(-1.73%) |
Mar 11, 2022 | 70.84 | 70.92 | 69.59 | 69.59 | 548,600 | -1.12(-1.58%) |
Mar 10, 2022 | 69.96 | 70.77 | 70.71 | 583,679 | -0.11(-0.16%) | |
Mar 09, 2022 | 70.20 | 71.11 | 70.20 | 70.83 | 695,071 | +1.31(+1.88%) |
Mar 08, 2022 | 69.64 | 70.44 | 68.92 | 69.52 | 1,743,424 | -0.12(-0.18%) |
Mar 07, 2022 | 71.14 | 71.32 | 69.47 | 69.64 | 914,326 | -1.40(-1.97%) |
Mar 04, 2022 | 71.70 | 71.92 | 70.77 | 71.04 | 672,889 | -1.00(-1.39%) |
Mar 03, 2022 | 73.03 | 73.03 | 71.77 | 72.04 | 1,393,248 | -0.76(-1.04%) |
Mar 02, 2022 | 72.72 | 73.02 | 71.99 | 72.79 | 778,724 | +0.52(+0.71%) |
Mar 01, 2022 | 72.79 | 73.03 | 71.95 | 72.28 | 857,347 | -0.16(-0.22%) |
Feb 28, 2022 | 72.17 | 73.13 | 72.02 | 72.44 | 416,134 | -0.25(-0.34%) |
Feb 25, 2022 | 71.72 | 72.75 | 71.63 | 72.69 | 1,020,729 | +1.27(+1.78%) |
Feb 24, 2022 | 68.76 | 71.61 | 67.38 | 71.42 | 3,087,921 | +1.13(+1.60%) |
Feb 23, 2022 | 71.73 | 71.83 | 70.26 | 70.29 | 579,080 | -0.83(-1.17%) |
Feb 22, 2022 | 71.16 | 72.06 | 70.84 | 71.12 | 983,961 | -0.84(-1.17%) |
Feb 18, 2022 | 71.96 | 0 | -0.66(-0.91%) | |||
Feb 17, 2022 | 73.51 | 73.96 | 72.49 | 72.62 | 418,190 | -1.29(-1.74%) |
Feb 16, 2022 | 73.78 | 74.09 | 73.38 | 73.91 | 599,030 | -0.21(-0.28%) |
Feb 15, 2022 | 73.48 | 74.27 | 73.46 | 74.12 | 1,069,652 | +1.14(+1.56%) |
Feb 14, 2022 | 73.17 | 73.73 | 72.81 | 72.98 | 892,651 | -0.44(-0.60%) |
Feb 11, 2022 | 74.45 | 74.99 | 73.24 | 73.42 | 728,843 | -1.13(-1.51%) |
Feb 10, 2022 | 74.19 | 75.60 | 74.16 | 74.55 | 4,284,958 | -0.38(-0.51%) |
Feb 09, 2022 | 74.01 | 75.01 | 74.01 | 74.93 | 1,305,285 | +1.45(+1.97%) |
Feb 08, 2022 | 72.89 | 73.67 | 72.76 | 73.48 | 754,259 | +0.45(+0.61%) |
Feb 07, 2022 | 73.12 | 73.67 | 72.91 | 73.03 | 1,568,626 | -0.09(-0.12%) |
Feb 04, 2022 | 72.17 | 73.38 | 72.11 | 73.12 | 612,571 | +0.96(+1.34%) |
Feb 03, 2022 | 72.47 | 71.95 | 72.15 | 1,214,418 | -1.19(-1.63%) | |
Feb 02, 2022 | 74.39 | 74.39 | 72.96 | 73.34 | 1,497,379 | -0.42(-0.57%) |
Feb 01, 2022 | 73.28 | 73.81 | 72.86 | 73.76 | 1,881,494 | +0.49(+0.67%) |
Jan 31, 2022 | 71.52 | 73.15 | 73.27 | 1,682,617 | +1.94(+2.71%) | |
Jan 28, 2022 | 70.82 | 71.52 | 69.98 | 71.34 | 1,357,104 | +0.75(+1.07%) |
Jan 27, 2022 | 71.60 | 72.19 | 70.45 | 70.58 | 2,136,788 | -0.59(-0.83%) |
Jan 26, 2022 | 72.50 | 72.69 | 70.94 | 71.18 | 3,346,628 | -0.33(-0.47%) |
Jan 25, 2022 | 72.02 | 72.12 | 70.97 | 71.51 | 2,708,922 | -0.98(-1.36%) |
Jan 24, 2022 | 71.36 | 72.55 | 69.99 | 72.49 | 7,789,162 | +0.06(+0.08%) |
Jan 21, 2022 | 73.16 | 73.84 | 72.28 | 72.43 | 955,977 | -1.40(-1.90%) |
Jan 20, 2022 | 74.10 | 75.15 | 73.68 | 73.84 | 1,140,045 | +0.01(+0.01%) |
Jan 19, 2022 | 74.48 | 74.90 | 73.83 | 73.83 | 1,933,513 | -0.58(-0.78%) |
Jan 18, 2022 | 74.88 | 75.26 | 74.29 | 74.41 | 1,142,104 | -1.15(-1.53%) |
Jan 14, 2022 | 75.56 | 0 | -0.28(-0.36%) | |||
Jan 13, 2022 | 76.99 | 77.06 | 75.58 | 75.84 | 543,829 | -1.15(-1.50%) |
Jan 12, 2022 | 77.25 | 77.67 | 76.68 | 76.99 | 990,814 | +0.04(+0.05%) |
Jan 11, 2022 | 75.96 | 77.03 | 75.83 | 76.96 | 1,105,085 | +0.67(+0.88%) |
Jan 10, 2022 | 75.59 | 76.29 | 74.81 | 76.29 | 903,927 | +0.27(+0.35%) |
Jan 07, 2022 | 76.35 | 77.03 | 75.98 | 76.02 | 910,784 | -0.60(-0.78%) |
Jan 06, 2022 | 76.31 | 76.98 | 75.62 | 76.62 | 1,945,416 | +0.03(+0.04%) |
Jan 05, 2022 | 78.03 | 78.10 | 76.42 | 76.59 | 1,316,814 | -1.55(-1.99%) |
Jan 04, 2022 | 79.59 | 79.59 | 77.63 | 78.15 | 698,577 | -0.70(-0.88%) |