Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.95 | 81.53 | 79.32 | 79.39 | 5,254,066 | -0.96(-1.20%) |
Mar 30, 2022 | 77.78 | 80.41 | 77.78 | 80.36 | 4,910,549 | +3.65(+4.76%) |
Mar 29, 2022 | 74.44 | 76.78 | 74.08 | 76.71 | 3,858,150 | +1.08(+1.43%) |
Mar 28, 2022 | 75.82 | 76.48 | 74.85 | 75.62 | 4,586,007 | -1.43(-1.86%) |
Mar 25, 2022 | 74.24 | 77.06 | 74.05 | 77.06 | 4,671,300 | +2.51(+3.37%) |
Mar 24, 2022 | 74.10 | 74.74 | 73.33 | 74.55 | 4,294,901 | +0.78(+1.06%) |
Mar 23, 2022 | 73.98 | 74.42 | 73.39 | 73.77 | 3,746,962 | +0.44(+0.60%) |
Mar 22, 2022 | 73.70 | 74.05 | 71.97 | 73.33 | 3,853,734 | -0.77(-1.04%) |
Mar 21, 2022 | 73.52 | 74.80 | 73.32 | 74.10 | 4,655,182 | +1.72(+2.37%) |
Mar 18, 2022 | 71.44 | 72.45 | 70.30 | 72.38 | 8,998,708 | +1.11(+1.56%) |
Mar 17, 2022 | 71.01 | 71.66 | 69.92 | 71.27 | 5,264,935 | +0.97(+1.37%) |
Mar 16, 2022 | 69.61 | 70.61 | 69.35 | 70.30 | 4,386,796 | +1.07(+1.54%) |
Mar 15, 2022 | 70.68 | 71.29 | 67.87 | 69.24 | 6,447,313 | -2.69(-3.74%) |
Mar 14, 2022 | 73.55 | 74.41 | 70.99 | 71.93 | 6,317,845 | -2.30(-3.10%) |
Mar 11, 2022 | 74.03 | 75.45 | 73.33 | 74.23 | 7,832,858 | -0.40(-0.54%) |
Mar 10, 2022 | 73.70 | 74.74 | 74.63 | 11,736,901 | +1.71(+2.34%) | |
Mar 09, 2022 | 73.06 | 73.84 | 71.79 | 72.92 | 15,407,565 | -4.56(-5.88%) |
Mar 08, 2022 | 77.71 | 81.15 | 77.00 | 77.48 | 18,036,582 | +1.57(+2.07%) |
Mar 07, 2022 | 78.32 | 78.99 | 75.70 | 75.91 | 6,723,871 | -1.56(-2.02%) |
Mar 04, 2022 | 75.78 | 77.64 | 75.63 | 77.47 | 4,387,020 | +1.19(+1.57%) |
Mar 03, 2022 | 77.19 | 78.47 | 75.73 | 76.28 | 4,236,664 | -1.20(-1.55%) |
Mar 02, 2022 | 76.31 | 78.26 | 75.91 | 77.48 | 3,964,002 | +1.97(+2.60%) |
Mar 01, 2022 | 78.19 | 79.22 | 74.52 | 75.51 | 5,792,745 | -1.90(-2.46%) |
Feb 28, 2022 | 76.74 | 77.87 | 76.22 | 77.41 | 5,046,294 | -0.41(-0.53%) |
Feb 25, 2022 | 77.22 | 78.41 | 76.82 | 77.83 | 3,264,266 | +1.11(+1.45%) |
Feb 24, 2022 | 78.11 | 78.15 | 75.06 | 76.72 | 4,102,939 | -0.46(-0.60%) |
Feb 23, 2022 | 77.98 | 78.01 | 76.61 | 77.18 | 3,548,842 | -0.11(-0.14%) |
Feb 22, 2022 | 79.90 | 80.25 | 76.29 | 77.29 | 3,876,103 | -0.89(-1.14%) |
Feb 18, 2022 | 78.18 | 0 | -0.96(-1.22%) | |||
Feb 17, 2022 | 79.98 | 80.45 | 78.71 | 79.14 | 2,935,982 | -1.15(-1.43%) |
Feb 16, 2022 | 81.42 | 82.50 | 79.79 | 80.29 | 3,767,785 | -0.11(-0.14%) |
Feb 15, 2022 | 80.61 | 81.43 | 79.79 | 80.40 | 3,734,822 | -1.91(-2.32%) |
Feb 14, 2022 | 84.05 | 84.12 | 81.24 | 82.31 | 4,283,939 | -2.44(-2.88%) |
Feb 11, 2022 | 81.83 | 85.06 | 81.72 | 84.74 | 5,302,446 | +3.40(+4.18%) |
Feb 10, 2022 | 80.92 | 82.92 | 80.81 | 81.34 | 2,925,595 | +0.01(+0.01%) |
Feb 09, 2022 | 80.93 | 81.92 | 80.74 | 81.33 | 2,864,749 | +0.57(+0.71%) |
Feb 08, 2022 | 81.33 | 82.05 | 79.89 | 80.76 | 3,352,565 | -1.34(-1.63%) |
Feb 07, 2022 | 80.36 | 82.92 | 80.02 | 82.10 | 4,514,421 | +1.32(+1.63%) |
Feb 04, 2022 | 80.06 | 81.38 | 79.92 | 80.78 | 3,581,276 | +1.47(+1.86%) |
Feb 03, 2022 | 79.79 | 78.44 | 79.31 | 3,111,764 | -0.44(-0.55%) | |
Feb 02, 2022 | 79.12 | 79.87 | 77.07 | 79.74 | 4,574,557 | +0.04(+0.05%) |
Feb 01, 2022 | 76.45 | 79.83 | 75.88 | 79.71 | 3,694,151 | +2.61(+3.38%) |
Jan 31, 2022 | 76.76 | 78.01 | 77.10 | 4,155,398 | +0.49(+0.64%) | |
Jan 28, 2022 | 78.34 | 81.11 | 74.54 | 76.61 | 7,415,964 | -1.43(-1.83%) |
Jan 27, 2022 | 79.31 | 79.88 | 76.38 | 78.03 | 4,308,908 | +0.70(+0.91%) |
Jan 26, 2022 | 79.03 | 79.98 | 76.81 | 77.33 | 4,297,689 | -0.83(-1.06%) |
Jan 25, 2022 | 74.78 | 78.42 | 73.87 | 78.16 | 3,434,408 | +2.85(+3.78%) |
Jan 24, 2022 | 73.85 | 75.57 | 72.31 | 75.31 | 4,183,388 | -0.55(-0.73%) |
Jan 21, 2022 | 77.42 | 77.42 | 74.78 | 75.87 | 3,951,266 | -1.87(-2.41%) |
Jan 20, 2022 | 78.61 | 80.27 | 77.71 | 77.74 | 3,234,841 | -1.58(-1.99%) |
Jan 19, 2022 | 81.40 | 81.42 | 78.65 | 79.32 | 3,394,549 | -1.29(-1.60%) |
Jan 18, 2022 | 81.44 | 81.74 | 79.26 | 80.62 | 4,248,014 | +0.07(+0.09%) |
Jan 14, 2022 | 80.54 | 0 | +1.64(+2.07%) | |||
Jan 13, 2022 | 78.02 | 80.01 | 78.02 | 78.91 | 4,076,509 | +0.44(+0.56%) |
Jan 12, 2022 | 78.65 | 79.10 | 77.75 | 78.47 | 4,688,567 | +0.14(+0.17%) |
Jan 11, 2022 | 76.95 | 78.86 | 76.40 | 78.33 | 4,849,165 | +2.21(+2.90%) |
Jan 10, 2022 | 74.86 | 76.65 | 74.53 | 76.12 | 6,396,016 | +1.60(+2.15%) |
Jan 07, 2022 | 73.18 | 74.64 | 72.64 | 74.52 | 4,147,267 | +1.35(+1.84%) |
Jan 06, 2022 | 72.97 | 73.39 | 71.29 | 73.18 | 3,993,682 | +1.96(+2.76%) |
Jan 05, 2022 | 72.06 | 72.98 | 70.80 | 71.21 | 4,614,533 | -0.23(-0.32%) |
Jan 04, 2022 | 69.59 | 71.60 | 69.52 | 71.44 | 4,931,140 | +2.57(+3.74%) |