Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.36 | 82.75 | 79.99 | 81.23 | 7,411,517 | +0.14(+0.18%) |
Mar 30, 2022 | 79.97 | 81.23 | 79.53 | 81.08 | 6,189,755 | +2.10(+2.66%) |
Mar 29, 2022 | 76.63 | 78.99 | 76.46 | 78.98 | 4,434,761 | +1.11(+1.43%) |
Mar 28, 2022 | 76.98 | 78.31 | 76.71 | 77.87 | 4,681,865 | -0.25(-0.32%) |
Mar 25, 2022 | 76.95 | 78.29 | 76.72 | 78.12 | 5,459,778 | +0.80(+1.03%) |
Mar 24, 2022 | 76.94 | 77.66 | 76.37 | 77.32 | 4,470,544 | +0.88(+1.16%) |
Mar 23, 2022 | 76.07 | 76.90 | 75.71 | 76.44 | 4,885,273 | +1.15(+1.53%) |
Mar 22, 2022 | 75.94 | 76.24 | 74.36 | 75.29 | 5,401,229 | -0.69(-0.91%) |
Mar 21, 2022 | 75.81 | 76.21 | 75.21 | 75.98 | 6,589,818 | +1.58(+2.12%) |
Mar 18, 2022 | 73.26 | 74.48 | 72.26 | 74.41 | 18,513,704 | +1.11(+1.52%) |
Mar 17, 2022 | 71.96 | 73.39 | 71.81 | 73.29 | 7,463,779 | +2.18(+3.06%) |
Mar 16, 2022 | 71.40 | 72.20 | 70.53 | 71.12 | 7,167,937 | +0.44(+0.62%) |
Mar 15, 2022 | 71.35 | 71.56 | 69.52 | 70.68 | 8,286,178 | -2.15(-2.95%) |
Mar 14, 2022 | 73.81 | 74.77 | 71.74 | 72.83 | 8,310,461 | -1.76(-2.36%) |
Mar 11, 2022 | 73.49 | 75.94 | 73.49 | 74.59 | 8,978,776 | +0.55(+0.74%) |
Mar 10, 2022 | 72.24 | 74.33 | 74.04 | 7,776,143 | +2.38(+3.31%) | |
Mar 09, 2022 | 71.06 | 73.42 | 69.83 | 71.66 | 8,512,996 | -0.75(-1.04%) |
Mar 08, 2022 | 72.78 | 74.42 | 71.39 | 72.41 | 11,085,749 | +1.60(+2.25%) |
Mar 07, 2022 | 73.88 | 74.75 | 69.68 | 70.81 | 9,886,313 | -3.03(-4.10%) |
Mar 04, 2022 | 72.54 | 73.88 | 72.35 | 73.85 | 7,014,528 | +0.34(+0.47%) |
Mar 03, 2022 | 73.03 | 74.53 | 72.82 | 73.50 | 5,993,081 | +0.36(+0.49%) |
Mar 02, 2022 | 72.37 | 73.86 | 70.61 | 73.14 | 8,432,244 | +1.88(+2.64%) |
Mar 01, 2022 | 74.62 | 75.32 | 70.68 | 71.26 | 6,839,620 | -2.72(-3.67%) |
Feb 28, 2022 | 71.83 | 74.01 | 71.64 | 73.98 | 8,451,775 | +1.26(+1.74%) |
Feb 25, 2022 | 71.46 | 73.18 | 71.84 | 72.71 | 5,553,476 | +1.98(+2.79%) |
Feb 24, 2022 | 72.26 | 72.59 | 69.11 | 70.74 | 7,889,412 | -1.20(-1.66%) |
Feb 23, 2022 | 72.46 | 73.09 | 71.70 | 71.94 | 6,066,435 | +0.09(+0.12%) |
Feb 22, 2022 | 74.54 | 74.67 | 71.06 | 71.85 | 5,126,829 | -1.32(-1.80%) |
Feb 18, 2022 | 73.17 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.94 | 74.41 | 72.85 | 73.11 | 7,404,876 | -1.05(-1.41%) |
Feb 16, 2022 | 75.19 | 76.27 | 73.77 | 74.16 | 6,035,038 | -0.33(-0.45%) |
Feb 15, 2022 | 73.44 | 75.17 | 73.07 | 74.49 | 4,538,347 | -0.16(-0.22%) |
Feb 14, 2022 | 76.26 | 76.48 | 74.07 | 74.65 | 6,941,579 | -1.91(-2.50%) |
Feb 11, 2022 | 75.64 | 76.75 | 75.15 | 76.57 | 6,910,352 | +1.37(+1.82%) |
Feb 10, 2022 | 75.10 | 76.68 | 74.77 | 75.20 | 6,784,439 | -0.05(-0.06%) |
Feb 09, 2022 | 74.76 | 76.18 | 74.76 | 75.25 | 5,905,917 | +0.47(+0.63%) |
Feb 08, 2022 | 75.40 | 75.83 | 73.95 | 74.78 | 8,429,474 | -0.51(-0.68%) |
Feb 07, 2022 | 73.72 | 75.97 | 73.34 | 75.28 | 7,700,178 | +1.55(+2.10%) |
Feb 04, 2022 | 73.20 | 74.44 | 72.91 | 73.74 | 6,545,896 | +1.15(+1.58%) |
Feb 03, 2022 | 74.11 | 72.26 | 72.59 | 7,494,373 | -1.44(-1.95%) | |
Feb 02, 2022 | 71.95 | 74.29 | 71.72 | 74.03 | 13,344,020 | +4.22(+6.05%) |
Feb 01, 2022 | 67.02 | 69.98 | 66.75 | 69.81 | 8,099,662 | +2.14(+3.16%) |
Jan 31, 2022 | 67.39 | 67.83 | 67.66 | 7,135,369 | -0.05(-0.07%) | |
Jan 28, 2022 | 67.71 | 68.41 | 66.13 | 67.71 | 8,229,957 | -0.09(-0.14%) |
Jan 27, 2022 | 68.49 | 69.11 | 66.52 | 67.81 | 9,763,842 | +0.87(+1.30%) |
Jan 26, 2022 | 68.27 | 69.03 | 66.47 | 66.94 | 8,421,571 | -0.49(-0.73%) |
Jan 25, 2022 | 65.92 | 67.76 | 64.83 | 67.43 | 11,318,032 | +1.05(+1.58%) |
Jan 24, 2022 | 65.12 | 66.69 | 63.65 | 66.38 | 10,205,867 | -0.29(-0.44%) |
Jan 21, 2022 | 67.38 | 67.55 | 65.86 | 66.67 | 10,809,877 | -1.22(-1.79%) |
Jan 20, 2022 | 68.50 | 70.02 | 67.72 | 67.89 | 7,632,224 | -1.28(-1.85%) |
Jan 19, 2022 | 70.98 | 71.34 | 69.05 | 69.17 | 6,979,209 | -1.13(-1.61%) |
Jan 18, 2022 | 70.70 | 71.56 | 69.31 | 70.31 | 8,280,189 | -0.18(-0.25%) |
Jan 14, 2022 | 70.48 | 0 | +1.53(+2.22%) | |||
Jan 13, 2022 | 69.16 | 69.91 | 68.71 | 68.96 | 5,817,007 | +0.04(+0.05%) |
Jan 12, 2022 | 68.84 | 69.65 | 68.25 | 68.92 | 7,278,953 | +0.37(+0.54%) |
Jan 11, 2022 | 67.26 | 68.65 | 66.59 | 68.55 | 7,311,408 | +2.11(+3.18%) |
Jan 10, 2022 | 66.91 | 67.34 | 65.88 | 66.44 | 6,277,196 | -0.45(-0.68%) |
Jan 07, 2022 | 66.11 | 66.97 | 65.84 | 66.89 | 6,832,564 | +0.74(+1.11%) |
Jan 06, 2022 | 65.81 | 66.37 | 64.90 | 66.16 | 8,396,630 | +1.80(+2.80%) |
Jan 05, 2022 | 65.05 | 65.96 | 64.21 | 64.35 | 9,273,626 | +0.41(+0.63%) |
Jan 04, 2022 | 62.52 | 64.12 | 62.29 | 63.95 | 8,969,387 | +2.03(+3.27%) |