Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 75.99 | 76.81 | 75.90 | 76.23 | 133,769 | +0.02(+0.03%) |
Mar 30, 2022 | 76.41 | 77.06 | 75.68 | 76.21 | 74,956 | -0.44(-0.57%) |
Mar 29, 2022 | 76.35 | 76.79 | 76.07 | 76.65 | 102,109 | +0.53(+0.70%) |
Mar 28, 2022 | 74.52 | 76.25 | 74.15 | 76.12 | 110,724 | +1.12(+1.49%) |
Mar 25, 2022 | 74.04 | 75.16 | 73.76 | 75.00 | 67,383 | +1.43(+1.95%) |
Mar 24, 2022 | 73.24 | 73.86 | 73.04 | 73.57 | 83,669 | +0.53(+0.72%) |
Mar 23, 2022 | 73.03 | 73.24 | 72.21 | 73.04 | 163,653 | -0.24(-0.33%) |
Mar 22, 2022 | 75.35 | 75.35 | 72.84 | 73.28 | 136,118 | -1.62(-2.17%) |
Mar 21, 2022 | 74.19 | 75.21 | 73.98 | 74.90 | 202,592 | +0.37(+0.50%) |
Mar 18, 2022 | 73.72 | 74.74 | 71.95 | 74.53 | 384,312 | +0.94(+1.27%) |
Mar 17, 2022 | 73.42 | 74.49 | 73.35 | 73.60 | 55,602 | -0.11(-0.16%) |
Mar 16, 2022 | 74.03 | 74.27 | 72.75 | 73.71 | 136,278 | -0.31(-0.41%) |
Mar 15, 2022 | 72.94 | 74.13 | 72.77 | 74.02 | 107,872 | +1.52(+2.10%) |
Mar 14, 2022 | 72.71 | 72.82 | 71.55 | 72.50 | 82,492 | +0.26(+0.36%) |
Mar 11, 2022 | 72.26 | 73.28 | 71.84 | 72.24 | 94,147 | +0.45(+0.63%) |
Mar 10, 2022 | 70.90 | 71.89 | 70.37 | 71.79 | 57,614 | +0.12(+0.17%) |
Mar 09, 2022 | 73.04 | 73.04 | 71.56 | 71.67 | 84,069 | -0.82(-1.13%) |
Mar 08, 2022 | 73.18 | 73.21 | 70.94 | 72.49 | 160,627 | -0.79(-1.08%) |
Mar 07, 2022 | 72.49 | 73.85 | 71.68 | 73.28 | 81,851 | +0.80(+1.11%) |
Mar 04, 2022 | 69.54 | 72.63 | 69.54 | 72.48 | 61,590 | +2.57(+3.68%) |
Mar 03, 2022 | 68.45 | 69.99 | 68.42 | 69.91 | 71,762 | +1.79(+2.62%) |
Mar 02, 2022 | 67.27 | 68.65 | 66.14 | 68.12 | 60,902 | +1.28(+1.92%) |
Mar 01, 2022 | 68.78 | 69.32 | 66.42 | 66.84 | 85,126 | -1.97(-2.86%) |
Feb 28, 2022 | 69.18 | 69.68 | 68.22 | 68.81 | 123,157 | -0.71(-1.02%) |
Feb 25, 2022 | 67.00 | 69.65 | 68.19 | 69.52 | 92,189 | +2.66(+3.98%) |
Feb 24, 2022 | 67.47 | 68.15 | 66.04 | 66.86 | 129,240 | -1.19(-1.75%) |
Feb 23, 2022 | 68.45 | 68.88 | 67.62 | 68.05 | 94,558 | -0.61(-0.89%) |
Feb 22, 2022 | 68.43 | 69.34 | 68.00 | 68.65 | 65,321 | -0.21(-0.30%) |
Feb 18, 2022 | 68.86 | 0 | +0.17(+0.25%) | |||
Feb 17, 2022 | 68.53 | 69.21 | 67.71 | 68.69 | 75,415 | +0.23(+0.33%) |
Feb 16, 2022 | 68.26 | 68.60 | 67.79 | 68.46 | 60,356 | +0.40(+0.59%) |
Feb 15, 2022 | 69.05 | 69.18 | 67.85 | 68.06 | 56,965 | -0.68(-1.00%) |
Feb 14, 2022 | 69.49 | 69.49 | 67.93 | 68.75 | 88,378 | -0.62(-0.89%) |
Feb 11, 2022 | 69.58 | 70.53 | 69.23 | 69.37 | 48,267 | -0.11(-0.16%) |
Feb 10, 2022 | 70.81 | 70.99 | 69.27 | 69.48 | 79,816 | -1.92(-2.69%) |
Feb 09, 2022 | 71.87 | 71.97 | 70.98 | 71.40 | 72,414 | -0.18(-0.25%) |
Feb 08, 2022 | 72.30 | 72.30 | 71.44 | 71.58 | 51,563 | +0.11(+0.16%) |
Feb 07, 2022 | 70.94 | 71.62 | 70.44 | 71.47 | 80,396 | +0.22(+0.31%) |
Feb 04, 2022 | 71.90 | 72.39 | 70.38 | 71.25 | 64,734 | -0.86(-1.20%) |
Feb 03, 2022 | 72.20 | 71.96 | 72.11 | 60,027 | -0.28(-0.38%) | |
Feb 02, 2022 | 71.84 | 72.58 | 71.79 | 72.39 | 86,930 | +0.24(+0.33%) |
Feb 01, 2022 | 73.45 | 73.47 | 71.82 | 72.15 | 67,942 | -1.44(-1.95%) |
Jan 31, 2022 | 72.03 | 73.59 | 94,273 | +0.98(+1.35%) | ||
Jan 28, 2022 | 71.76 | 72.62 | 70.97 | 72.61 | 60,517 | +0.86(+1.19%) |
Jan 27, 2022 | 72.08 | 72.99 | 71.49 | 71.75 | 65,332 | +0.08(+0.11%) |
Jan 26, 2022 | 72.44 | 73.37 | 70.76 | 71.68 | 152,853 | -0.74(-1.02%) |
Jan 25, 2022 | 72.35 | 72.81 | 71.43 | 72.42 | 73,097 | -0.59(-0.81%) |
Jan 24, 2022 | 72.64 | 73.65 | 71.27 | 73.01 | 98,735 | +0.02(+0.03%) |
Jan 21, 2022 | 73.45 | 74.48 | 72.60 | 72.99 | 77,967 | +0.50(+0.69%) |
Jan 20, 2022 | 73.68 | 73.68 | 72.24 | 72.48 | 50,225 | -0.04(-0.05%) |
Jan 19, 2022 | 72.79 | 73.42 | 72.26 | 72.52 | 56,099 | -0.25(-0.34%) |
Jan 18, 2022 | 73.68 | 73.92 | 72.25 | 72.77 | 68,595 | -1.29(-1.75%) |
Jan 14, 2022 | 74.06 | 0 | -0.48(-0.64%) | |||
Jan 13, 2022 | 73.73 | 74.94 | 73.53 | 74.54 | 65,008 | +0.89(+1.21%) |
Jan 12, 2022 | 74.47 | 74.47 | 73.52 | 73.64 | 77,123 | -0.52(-0.70%) |
Jan 11, 2022 | 76.01 | 76.24 | 73.84 | 74.17 | 74,852 | -1.79(-2.35%) |
Jan 10, 2022 | 76.93 | 77.09 | 75.32 | 75.95 | 43,014 | -0.73(-0.95%) |
Jan 07, 2022 | 77.44 | 77.44 | 76.49 | 76.68 | 41,157 | -0.09(-0.12%) |
Jan 06, 2022 | 76.37 | 77.30 | 76.30 | 76.78 | 77,112 | +0.19(+0.25%) |
Jan 05, 2022 | 76.12 | 77.20 | 76.07 | 76.59 | 61,785 | +0.47(+0.61%) |
Jan 04, 2022 | 77.10 | 77.54 | 76.05 | 76.12 | 103,169 | -0.95(-1.23%) |