Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.07 | 79.42 | 78.61 | 78.79 | 7,612,886 | -0.25(-0.31%) |
Mar 30, 2022 | 79.18 | 79.33 | 78.98 | 79.03 | 5,220,966 | -0.38(-0.48%) |
Mar 29, 2022 | 78.83 | 79.42 | 78.83 | 79.42 | 5,619,849 | +0.73(+0.92%) |
Mar 28, 2022 | 78.00 | 78.75 | 77.87 | 78.69 | 7,389,097 | +0.46(+0.59%) |
Mar 25, 2022 | 78.35 | 78.65 | 78.19 | 78.23 | 5,474,736 | -0.08(-0.10%) |
Mar 24, 2022 | 78.04 | 78.33 | 77.66 | 78.30 | 3,779,762 | +0.54(+0.70%) |
Mar 23, 2022 | 77.84 | 78.52 | 77.72 | 77.76 | 5,397,250 | -0.23(-0.29%) |
Mar 22, 2022 | 77.60 | 78.12 | 77.60 | 77.99 | 6,561,086 | +0.45(+0.58%) |
Mar 21, 2022 | 77.54 | 77.79 | 77.11 | 77.54 | 7,883,275 | +0.08(+0.10%) |
Mar 18, 2022 | 77.45 | 78.04 | 77.25 | 77.46 | 16,477,208 | -0.13(-0.16%) |
Mar 17, 2022 | 78.17 | 78.17 | 77.31 | 77.59 | 8,119,858 | -0.23(-0.29%) |
Mar 16, 2022 | 78.46 | 78.53 | 77.44 | 77.81 | 10,905,364 | -0.38(-0.49%) |
Mar 15, 2022 | 78.12 | 78.48 | 77.84 | 78.20 | 7,475,483 | -0.04(-0.05%) |
Mar 14, 2022 | 78.73 | 79.12 | 78.14 | 78.24 | 9,694,056 | -0.75(-0.95%) |
Mar 11, 2022 | 79.47 | 79.86 | 78.86 | 78.98 | 10,894,270 | -0.48(-0.61%) |
Mar 10, 2022 | 79.44 | 79.24 | 79.47 | 7,098,292 | -0.03(-0.04%) | |
Mar 09, 2022 | 80.03 | 80.14 | 79.33 | 79.49 | 10,080,598 | -0.20(-0.25%) |
Mar 08, 2022 | 79.09 | 80.09 | 78.99 | 79.69 | 7,645,340 | +0.47(+0.60%) |
Mar 07, 2022 | 79.84 | 80.15 | 79.07 | 79.22 | 8,687,609 | -0.87(-1.08%) |
Mar 04, 2022 | 80.02 | 80.48 | 79.95 | 80.08 | 7,656,431 | -0.07(-0.09%) |
Mar 03, 2022 | 80.20 | 80.30 | 79.75 | 80.15 | 7,137,863 | +0.02(+0.02%) |
Mar 02, 2022 | 80.00 | 80.32 | 79.60 | 80.13 | 8,169,154 | +0.59(+0.74%) |
Mar 01, 2022 | 79.80 | 80.15 | 79.24 | 79.54 | 8,162,918 | -0.61(-0.76%) |
Feb 28, 2022 | 79.71 | 80.22 | 79.55 | 80.15 | 10,435,485 | +0.06(+0.07%) |
Feb 25, 2022 | 79.81 | 80.19 | 79.65 | 80.09 | 5,796,250 | +0.42(+0.53%) |
Feb 24, 2022 | 78.78 | 79.84 | 78.70 | 79.67 | 10,555,821 | +0.30(+0.37%) |
Feb 23, 2022 | 79.70 | 79.78 | 79.11 | 79.38 | 9,532,853 | -0.51(-0.64%) |
Feb 22, 2022 | 79.81 | 80.52 | 79.77 | 79.89 | 11,166,825 | +0.18(+0.22%) |
Feb 18, 2022 | 79.71 | 0 | +0.08(+0.10%) | |||
Feb 17, 2022 | 80.11 | 80.15 | 79.56 | 79.63 | 5,031,839 | -0.48(-0.60%) |
Feb 16, 2022 | 80.10 | 80.43 | 79.76 | 80.11 | 6,595,806 | -0.06(-0.07%) |
Feb 15, 2022 | 80.25 | 80.65 | 80.01 | 80.17 | 9,182,678 | +0.02(+0.02%) |
Feb 14, 2022 | 80.14 | 80.28 | 79.77 | 80.15 | 7,137,534 | +0.00(+0.00%) |
Feb 11, 2022 | 80.15 | 80.47 | 79.75 | 80.15 | 7,088,038 | +0.05(+0.06%) |
Feb 10, 2022 | 79.78 | 80.59 | 79.74 | 80.10 | 9,212,879 | -0.05(-0.06%) |
Feb 09, 2022 | 79.22 | 80.51 | 78.83 | 80.15 | 11,599,069 | +1.25(+1.58%) |
Feb 08, 2022 | 78.36 | 79.46 | 78.24 | 78.90 | 9,259,179 | +0.72(+0.92%) |
Feb 07, 2022 | 78.47 | 78.66 | 78.01 | 78.19 | 9,236,190 | +0.25(+0.32%) |
Feb 04, 2022 | 77.15 | 78.51 | 77.10 | 77.94 | 13,481,793 | +0.30(+0.38%) |
Feb 03, 2022 | 77.94 | 77.40 | 77.65 | 20,291,328 | -0.30(-0.38%) | |
Feb 02, 2022 | 77.77 | 78.38 | 77.63 | 77.94 | 17,674,498 | +0.19(+0.24%) |
Feb 01, 2022 | 77.77 | 78.43 | 77.47 | 77.75 | 12,428,698 | +0.05(+0.06%) |
Jan 31, 2022 | 77.57 | 77.70 | 11,860,152 | -0.13(-0.16%) | ||
Jan 28, 2022 | 77.50 | 77.82 | 76.48 | 77.83 | 11,391,953 | +0.24(+0.30%) |
Jan 27, 2022 | 77.79 | 78.40 | 77.35 | 77.60 | 11,090,747 | +0.12(+0.15%) |
Jan 26, 2022 | 78.32 | 78.59 | 77.33 | 77.48 | 10,478,224 | -0.33(-0.43%) |
Jan 25, 2022 | 78.43 | 79.26 | 77.70 | 77.81 | 14,635,263 | -0.84(-1.06%) |
Jan 24, 2022 | 79.41 | 80.49 | 78.14 | 78.65 | 24,789,668 | -1.36(-1.70%) |
Jan 21, 2022 | 80.56 | 80.65 | 79.81 | 80.01 | 17,431,260 | -0.40(-0.50%) |
Jan 20, 2022 | 80.93 | 81.67 | 80.30 | 80.41 | 19,307,884 | -0.38(-0.47%) |
Jan 19, 2022 | 81.27 | 81.69 | 80.15 | 80.79 | 30,982,410 | -0.15(-0.19%) |
Jan 18, 2022 | 85.33 | 85.46 | 80.10 | 80.95 | 122,250,392 | +16.64(+25.87%) |
Jan 14, 2022 | 64.31 | 0 | +1.20(+1.90%) | |||
Jan 13, 2022 | 63.84 | 63.93 | 62.95 | 63.11 | 13,002,522 | -0.63(-0.99%) |
Jan 12, 2022 | 64.15 | 64.46 | 62.76 | 63.74 | 14,228,063 | -1.02(-1.58%) |
Jan 11, 2022 | 62.05 | 64.89 | 61.89 | 64.76 | 10,907,490 | +2.69(+4.34%) |
Jan 10, 2022 | 62.83 | 63.18 | 60.97 | 62.07 | 15,243,735 | -0.91(-1.45%) |
Jan 07, 2022 | 62.93 | 63.82 | 62.28 | 62.98 | 21,828,492 | +0.22(+0.34%) |
Jan 06, 2022 | 65.07 | 65.17 | 62.66 | 62.77 | 15,323,115 | -2.46(-3.77%) |
Jan 05, 2022 | 66.09 | 66.74 | 65.17 | 65.22 | 15,237,073 | -0.87(-1.31%) |
Jan 04, 2022 | 66.72 | 66.89 | 65.82 | 66.09 | 9,622,273 | -0.21(-0.31%) |