Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.97 | 73.11 | 72.85 | 72.85 | 76,054 | -0.24(-0.33%) |
Mar 30, 2022 | 73.14 | 73.36 | 73.05 | 73.10 | 4,794 | -0.05(-0.06%) |
Mar 29, 2022 | 72.82 | 73.16 | 72.82 | 73.14 | 3,190 | +0.21(+0.29%) |
Mar 28, 2022 | 72.79 | 72.98 | 72.68 | 72.93 | 5,230 | -0.28(-0.38%) |
Mar 25, 2022 | 73.16 | 73.25 | 73.05 | 73.21 | 12,600 | +0.05(+0.07%) |
Mar 24, 2022 | 72.99 | 73.16 | 72.96 | 73.16 | 3,753 | +0.15(+0.20%) |
Mar 23, 2022 | 72.61 | 73.06 | 72.61 | 73.01 | 8,030 | +0.31(+0.43%) |
Mar 22, 2022 | 72.54 | 72.70 | 72.33 | 72.70 | 11,426 | +0.69(+0.96%) |
Mar 21, 2022 | 72.15 | 72.24 | 71.91 | 72.00 | 12,648 | -0.15(-0.20%) |
Mar 18, 2022 | 71.79 | 72.17 | 71.79 | 72.15 | 18,328 | +0.29(+0.41%) |
Mar 17, 2022 | 71.40 | 71.96 | 71.40 | 71.86 | 10,761 | +0.83(+1.17%) |
Mar 16, 2022 | 70.58 | 71.03 | 70.09 | 71.02 | 19,449 | +0.89(+1.27%) |
Mar 15, 2022 | 70.10 | 70.36 | 69.80 | 70.13 | 3,895 | +0.04(+0.06%) |
Mar 14, 2022 | 70.51 | 70.68 | 70.04 | 70.09 | 28,055 | -0.87(-1.22%) |
Mar 11, 2022 | 71.32 | 71.34 | 70.95 | 70.96 | 50,483 | -0.67(-0.94%) |
Mar 10, 2022 | 71.44 | 71.71 | 71.63 | 5,398 | +0.31(+0.44%) | |
Mar 09, 2022 | 71.33 | 71.36 | 71.20 | 71.32 | 4,909 | +0.52(+0.73%) |
Mar 08, 2022 | 71.01 | 71.01 | 70.60 | 70.80 | 21,577 | -0.48(-0.67%) |
Mar 07, 2022 | 71.66 | 71.71 | 71.21 | 71.28 | 26,689 | -0.54(-0.75%) |
Mar 04, 2022 | 71.33 | 71.85 | 71.31 | 71.82 | 19,020 | +0.51(+0.72%) |
Mar 03, 2022 | 71.35 | 71.52 | 71.17 | 71.31 | 12,192 | +0.22(+0.31%) |
Mar 02, 2022 | 70.80 | 71.10 | 70.58 | 71.09 | 12,972 | +0.45(+0.64%) |
Mar 01, 2022 | 70.77 | 70.79 | 70.53 | 70.64 | 9,090 | -0.08(-0.12%) |
Feb 28, 2022 | 70.57 | 70.72 | 70.46 | 70.72 | 7,855 | +0.30(+0.43%) |
Feb 25, 2022 | 70.31 | 70.41 | 70.28 | 70.41 | 5,834 | +0.54(+0.78%) |
Feb 24, 2022 | 69.51 | 69.87 | 69.23 | 69.87 | 7,553 | -0.54(-0.77%) |
Feb 23, 2022 | 70.76 | 70.80 | 70.41 | 70.41 | 29,333 | +0.18(+0.26%) |
Feb 22, 2022 | 70.18 | 70.35 | 70.18 | 70.23 | 7,275 | +0.39(+0.56%) |
Feb 18, 2022 | 69.84 | 0 | -0.16(-0.22%) | |||
Feb 17, 2022 | 70.18 | 70.23 | 69.98 | 70.00 | 11,027 | -0.08(-0.11%) |
Feb 16, 2022 | 69.78 | 70.10 | 69.78 | 70.08 | 4,936 | +0.44(+0.63%) |
Feb 15, 2022 | 69.28 | 69.64 | 69.28 | 69.64 | 2,537 | +0.28(+0.41%) |
Feb 14, 2022 | 69.31 | 69.41 | 69.22 | 69.36 | 5,528 | -0.04(-0.05%) |
Feb 11, 2022 | 69.92 | 69.92 | 69.36 | 69.39 | 7,503 | -0.36(-0.51%) |
Feb 10, 2022 | 70.04 | 70.43 | 69.67 | 69.75 | 7,299 | -0.14(-0.21%) |
Feb 09, 2022 | 69.88 | 70.02 | 69.86 | 69.89 | 6,355 | +0.37(+0.54%) |
Feb 08, 2022 | 69.34 | 69.60 | 69.34 | 69.52 | 19,417 | +0.19(+0.27%) |
Feb 07, 2022 | 69.16 | 69.33 | 69.16 | 69.33 | 2,308 | +0.45(+0.66%) |
Feb 04, 2022 | 68.83 | 68.95 | 68.72 | 68.88 | 7,974 | -0.48(-0.69%) |
Feb 03, 2022 | 69.56 | 69.34 | 69.36 | 4,307 | -0.11(-0.16%) | |
Feb 02, 2022 | 69.61 | 69.61 | 69.34 | 69.47 | 4,746 | +0.08(+0.11%) |
Feb 01, 2022 | 69.18 | 69.39 | 69.01 | 69.39 | 15,974 | +0.60(+0.87%) |
Jan 31, 2022 | 68.74 | 68.61 | 68.79 | 37,274 | +0.69(+1.01%) | |
Jan 28, 2022 | 68.05 | 68.16 | 67.92 | 68.11 | 40,295 | -0.36(-0.53%) |
Jan 27, 2022 | 68.85 | 68.88 | 68.42 | 68.47 | 10,150 | -0.82(-1.19%) |
Jan 26, 2022 | 69.82 | 69.90 | 69.21 | 69.29 | 6,310 | -0.43(-0.62%) |
Jan 25, 2022 | 69.55 | 69.82 | 69.53 | 69.73 | 3,603 | +0.16(+0.24%) |
Jan 24, 2022 | 69.30 | 69.57 | 68.92 | 69.56 | 17,458 | -0.36(-0.51%) |
Jan 21, 2022 | 70.10 | 70.19 | 69.89 | 69.92 | 6,805 | -0.41(-0.59%) |
Jan 20, 2022 | 70.62 | 70.88 | 70.33 | 70.33 | 10,784 | +0.15(+0.21%) |
Jan 19, 2022 | 70.46 | 70.46 | 70.19 | 70.19 | 5,007 | +0.27(+0.38%) |
Jan 18, 2022 | 70.01 | 70.06 | 69.88 | 69.92 | 5,276 | -0.35(-0.50%) |
Jan 14, 2022 | 70.27 | 0 | -0.57(-0.81%) | |||
Jan 13, 2022 | 71.18 | 71.19 | 70.81 | 70.85 | 6,526 | -0.14(-0.20%) |
Jan 12, 2022 | 70.70 | 71.00 | 70.69 | 70.99 | 8,170 | +0.77(+1.09%) |
Jan 11, 2022 | 69.78 | 70.25 | 69.78 | 70.22 | 3,164 | +0.32(+0.46%) |
Jan 10, 2022 | 69.69 | 69.90 | 69.69 | 69.90 | 5,520 | -0.05(-0.07%) |
Jan 07, 2022 | 69.84 | 69.98 | 69.71 | 69.94 | 4,154 | +0.18(+0.25%) |
Jan 06, 2022 | 69.76 | 69.85 | 69.70 | 69.77 | 9,905 | -0.57(-0.82%) |
Jan 05, 2022 | 70.80 | 70.81 | 70.34 | 70.34 | 4,166 | -0.19(-0.27%) |
Jan 04, 2022 | 70.28 | 70.58 | 70.28 | 70.53 | 9,559 | +0.53(+0.76%) |