Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.66 | 80.00 | 79.14 | 79.42 | 1,221,897 | -0.25(-0.31%) |
Mar 30, 2022 | 79.75 | 80.25 | 79.18 | 79.67 | 1,142,473 | -0.04(-0.05%) |
Mar 29, 2022 | 78.91 | 80.04 | 78.91 | 79.71 | 1,434,341 | +0.76(+0.96%) |
Mar 28, 2022 | 78.41 | 79.14 | 78.25 | 78.95 | 1,207,140 | +0.49(+0.62%) |
Mar 25, 2022 | 78.45 | 78.68 | 77.86 | 78.46 | 1,034,103 | +0.27(+0.35%) |
Mar 24, 2022 | 77.53 | 78.88 | 77.26 | 78.19 | 1,275,280 | +1.09(+1.41%) |
Mar 23, 2022 | 78.08 | 78.14 | 77.07 | 77.10 | 1,180,465 | -0.95(-1.22%) |
Mar 22, 2022 | 76.56 | 78.25 | 75.82 | 78.05 | 1,806,944 | +1.47(+1.92%) |
Mar 21, 2022 | 75.44 | 76.76 | 75.19 | 76.58 | 1,741,147 | +1.38(+1.84%) |
Mar 18, 2022 | 74.35 | 75.38 | 73.76 | 75.20 | 2,734,903 | +0.85(+1.14%) |
Mar 17, 2022 | 74.61 | 75.38 | 74.03 | 74.35 | 1,266,443 | -0.25(-0.34%) |
Mar 16, 2022 | 75.08 | 75.23 | 73.22 | 74.60 | 2,292,103 | +1.29(+1.76%) |
Mar 15, 2022 | 72.37 | 73.46 | 72.01 | 73.31 | 1,382,196 | +1.12(+1.55%) |
Mar 14, 2022 | 73.72 | 74.35 | 71.86 | 72.19 | 1,208,901 | -1.75(-2.37%) |
Mar 11, 2022 | 74.51 | 76.03 | 73.74 | 73.94 | 1,321,935 | +0.45(+0.61%) |
Mar 10, 2022 | 71.49 | 73.62 | 71.45 | 73.49 | 2,227,567 | +1.48(+2.06%) |
Mar 09, 2022 | 71.69 | 72.31 | 71.21 | 72.01 | 1,071,471 | +0.86(+1.21%) |
Mar 08, 2022 | 69.87 | 72.59 | 69.74 | 71.15 | 1,079,919 | +0.53(+0.75%) |
Mar 07, 2022 | 69.93 | 71.40 | 69.71 | 70.62 | 1,238,332 | +0.57(+0.81%) |
Mar 04, 2022 | 68.79 | 70.78 | 68.60 | 70.05 | 877,081 | +0.59(+0.85%) |
Mar 03, 2022 | 69.81 | 69.87 | 68.50 | 69.46 | 1,247,031 | -0.12(-0.17%) |
Mar 02, 2022 | 68.60 | 69.97 | 68.04 | 69.58 | 948,231 | +0.88(+1.28%) |
Mar 01, 2022 | 68.10 | 69.53 | 67.70 | 68.70 | 1,292,941 | +0.40(+0.59%) |
Feb 28, 2022 | 67.92 | 68.49 | 67.19 | 68.30 | 1,378,142 | -0.12(-0.18%) |
Feb 25, 2022 | 67.56 | 69.30 | 67.09 | 68.42 | 1,344,570 | +0.58(+0.85%) |
Feb 24, 2022 | 67.14 | 67.95 | 66.22 | 67.84 | 1,534,090 | -0.15(-0.22%) |
Feb 23, 2022 | 68.76 | 69.34 | 67.82 | 67.99 | 1,478,906 | -0.18(-0.26%) |
Feb 22, 2022 | 68.08 | 68.82 | 67.77 | 68.17 | 1,438,210 | -0.36(-0.53%) |
Feb 18, 2022 | 68.53 | 0 | +0.70(+1.03%) | |||
Feb 17, 2022 | 67.34 | 68.71 | 66.97 | 67.83 | 2,953,530 | +0.00(+0.00%) |
Feb 16, 2022 | 67.40 | 68.12 | 66.93 | 67.83 | 1,498,343 | +0.33(+0.49%) |
Feb 15, 2022 | 66.78 | 68.20 | 66.51 | 67.50 | 1,834,324 | +1.48(+2.24%) |
Feb 14, 2022 | 66.48 | 66.62 | 65.60 | 66.02 | 2,283,969 | -0.74(-1.11%) |
Feb 11, 2022 | 67.24 | 67.97 | 66.53 | 66.76 | 1,577,904 | -0.14(-0.21%) |
Feb 10, 2022 | 67.28 | 67.99 | 66.41 | 66.90 | 3,147,758 | -1.38(-2.02%) |
Feb 09, 2022 | 66.84 | 69.89 | 66.61 | 68.28 | 3,234,290 | -1.79(-2.55%) |
Feb 08, 2022 | 70.63 | 72.73 | 67.90 | 70.07 | 3,279,786 | -3.28(-4.47%) |
Feb 07, 2022 | 72.70 | 73.89 | 72.65 | 73.35 | 1,465,125 | +0.66(+0.91%) |
Feb 04, 2022 | 73.02 | 73.26 | 72.27 | 72.69 | 1,322,119 | -0.36(-0.49%) |
Feb 03, 2022 | 73.96 | 72.84 | 73.05 | 1,582,956 | -1.34(-1.80%) | |
Feb 02, 2022 | 74.92 | 75.42 | 73.09 | 74.39 | 1,745,964 | -0.80(-1.06%) |
Feb 01, 2022 | 74.10 | 75.76 | 73.94 | 75.19 | 1,555,066 | +0.86(+1.16%) |
Jan 31, 2022 | 73.65 | 74.33 | 1,754,866 | +0.10(+0.13%) | ||
Jan 28, 2022 | 71.45 | 74.26 | 70.73 | 74.23 | 1,621,365 | +2.64(+3.69%) |
Jan 27, 2022 | 73.60 | 74.30 | 71.47 | 71.59 | 1,921,080 | -1.93(-2.63%) |
Jan 26, 2022 | 73.21 | 75.10 | 73.11 | 73.52 | 3,195,032 | -0.63(-0.85%) |
Jan 25, 2022 | 74.79 | 75.04 | 72.67 | 74.15 | 1,715,633 | -1.19(-1.58%) |
Jan 24, 2022 | 73.83 | 75.43 | 73.08 | 75.34 | 3,265,503 | +0.55(+0.74%) |
Jan 21, 2022 | 74.99 | 76.50 | 74.67 | 74.79 | 1,820,524 | +0.03(+0.04%) |
Jan 20, 2022 | 75.27 | 76.05 | 74.66 | 74.76 | 1,336,310 | -0.02(-0.03%) |
Jan 19, 2022 | 75.06 | 76.19 | 74.06 | 74.78 | 1,551,184 | -0.23(-0.31%) |
Jan 18, 2022 | 75.71 | 76.30 | 74.47 | 75.01 | 3,063,703 | +0.13(+0.17%) |
Jan 14, 2022 | 74.88 | 0 | +1.23(+1.67%) | |||
Jan 13, 2022 | 72.94 | 74.23 | 72.79 | 73.65 | 1,319,165 | +0.03(+0.04%) |
Jan 12, 2022 | 73.98 | 74.53 | 72.84 | 73.62 | 1,638,788 | -0.82(-1.10%) |
Jan 11, 2022 | 74.46 | 75.39 | 73.85 | 74.44 | 1,317,443 | -0.22(-0.29%) |
Jan 10, 2022 | 73.00 | 74.90 | 72.84 | 74.66 | 2,084,554 | +1.47(+2.01%) |
Jan 07, 2022 | 72.69 | 74.45 | 72.69 | 73.19 | 2,531,656 | +0.56(+0.77%) |
Jan 06, 2022 | 70.81 | 72.69 | 70.44 | 72.63 | 1,997,664 | +2.18(+3.09%) |
Jan 05, 2022 | 71.72 | 72.81 | 70.37 | 70.45 | 1,597,452 | -1.36(-1.89%) |
Jan 04, 2022 | 73.73 | 73.75 | 70.82 | 71.81 | 2,297,402 | -2.16(-2.92%) |