Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.45 | 70.82 | 68.32 | 70.35 | 4,723,980 | +0.06(+0.08%) |
Mar 30, 2022 | 73.45 | 73.45 | 69.75 | 70.30 | 4,981,177 | -5.30(-7.01%) |
Mar 29, 2022 | 73.56 | 75.66 | 73.51 | 75.60 | 2,300,631 | +3.52(+4.89%) |
Mar 28, 2022 | 70.12 | 72.21 | 69.49 | 72.08 | 2,120,702 | +1.44(+2.04%) |
Mar 25, 2022 | 71.90 | 71.90 | 69.55 | 70.64 | 2,818,212 | -0.57(-0.80%) |
Mar 24, 2022 | 71.71 | 71.98 | 70.17 | 71.20 | 2,582,051 | -1.04(-1.44%) |
Mar 23, 2022 | 75.21 | 76.21 | 72.06 | 72.24 | 3,270,837 | -4.26(-5.57%) |
Mar 22, 2022 | 77.58 | 78.19 | 75.67 | 76.50 | 2,552,548 | -0.47(-0.61%) |
Mar 21, 2022 | 79.71 | 80.39 | 75.78 | 76.97 | 2,962,694 | -2.69(-3.38%) |
Mar 18, 2022 | 77.78 | 80.09 | 77.49 | 79.66 | 4,632,153 | +1.69(+2.17%) |
Mar 17, 2022 | 81.25 | 81.35 | 73.66 | 77.97 | 10,396,499 | +4.00(+5.41%) |
Mar 16, 2022 | 72.65 | 74.44 | 71.79 | 73.97 | 5,228,725 | +1.91(+2.65%) |
Mar 15, 2022 | 70.21 | 72.51 | 70.02 | 72.06 | 2,539,209 | +1.89(+2.69%) |
Mar 14, 2022 | 69.40 | 72.93 | 69.06 | 70.17 | 2,209,111 | +1.69(+2.47%) |
Mar 11, 2022 | 71.57 | 71.90 | 68.24 | 68.48 | 1,551,811 | -2.58(-3.63%) |
Mar 10, 2022 | 70.30 | 71.28 | 68.21 | 71.05 | 1,503,732 | +0.12(+0.16%) |
Mar 09, 2022 | 71.72 | 73.20 | 70.67 | 70.94 | 2,224,137 | +0.28(+0.40%) |
Mar 08, 2022 | 67.93 | 72.62 | 67.93 | 70.66 | 2,272,346 | +2.03(+2.96%) |
Mar 07, 2022 | 74.10 | 74.55 | 68.59 | 68.62 | 2,812,377 | -5.04(-6.84%) |
Mar 04, 2022 | 73.28 | 73.72 | 71.33 | 73.66 | 1,921,415 | +0.08(+0.11%) |
Mar 03, 2022 | 72.63 | 74.22 | 71.70 | 73.59 | 2,745,490 | +0.93(+1.28%) |
Mar 02, 2022 | 70.66 | 72.93 | 69.89 | 72.66 | 1,467,257 | +1.47(+2.07%) |
Mar 01, 2022 | 70.87 | 72.95 | 70.57 | 71.18 | 2,767,761 | +0.90(+1.28%) |
Feb 28, 2022 | 69.46 | 71.59 | 68.66 | 70.29 | 2,390,235 | +0.16(+0.23%) |
Feb 25, 2022 | 67.72 | 70.46 | 67.35 | 70.13 | 1,988,385 | +1.79(+2.61%) |
Feb 24, 2022 | 62.07 | 68.62 | 62.03 | 68.34 | 2,391,308 | +3.36(+5.17%) |
Feb 23, 2022 | 65.03 | 66.31 | 64.19 | 64.98 | 3,301,183 | +0.51(+0.79%) |
Feb 22, 2022 | 67.11 | 67.70 | 63.20 | 64.47 | 4,426,157 | -3.63(-5.34%) |
Feb 18, 2022 | 68.10 | 0 | -1.08(-1.56%) | |||
Feb 17, 2022 | 71.88 | 72.48 | 68.53 | 69.18 | 3,550,066 | -3.36(-4.64%) |
Feb 16, 2022 | 73.98 | 74.49 | 71.97 | 72.54 | 1,994,429 | -2.34(-3.12%) |
Feb 15, 2022 | 75.11 | 75.46 | 74.15 | 74.88 | 1,808,955 | +0.56(+0.75%) |
Feb 14, 2022 | 74.48 | 75.73 | 73.87 | 74.32 | 2,156,852 | -0.49(-0.65%) |
Feb 11, 2022 | 76.51 | 77.80 | 74.33 | 74.81 | 1,672,867 | -1.86(-2.42%) |
Feb 10, 2022 | 78.28 | 79.80 | 75.81 | 76.67 | 2,336,513 | -2.75(-3.46%) |
Feb 09, 2022 | 80.23 | 80.47 | 78.76 | 79.41 | 1,462,337 | -0.21(-0.26%) |
Feb 08, 2022 | 79.04 | 80.54 | 78.25 | 79.62 | 1,705,744 | +1.02(+1.30%) |
Feb 07, 2022 | 79.09 | 80.43 | 78.21 | 78.60 | 1,663,144 | -0.15(-0.18%) |
Feb 04, 2022 | 78.79 | 79.82 | 77.47 | 78.75 | 1,383,500 | +0.35(+0.45%) |
Feb 03, 2022 | 78.43 | 78.39 | 1,349,246 | -1.07(-1.34%) | ||
Feb 02, 2022 | 80.06 | 80.13 | 77.66 | 79.46 | 2,217,381 | -0.50(-0.62%) |
Feb 01, 2022 | 77.84 | 80.38 | 77.84 | 79.96 | 2,995,136 | +2.07(+2.65%) |
Jan 31, 2022 | 74.60 | 77.95 | 77.89 | 2,368,695 | +2.78(+3.70%) | |
Jan 28, 2022 | 73.18 | 75.21 | 71.82 | 75.11 | 2,506,679 | +4.10(+5.77%) |
Jan 27, 2022 | 73.59 | 74.86 | 70.46 | 71.02 | 2,196,971 | -1.66(-2.29%) |
Jan 26, 2022 | 77.41 | 77.91 | 71.97 | 72.68 | 3,357,740 | -3.12(-4.11%) |
Jan 25, 2022 | 73.86 | 76.60 | 72.93 | 75.80 | 3,103,540 | +0.63(+0.83%) |
Jan 24, 2022 | 68.29 | 75.46 | 67.98 | 75.17 | 4,940,318 | +5.99(+8.66%) |
Jan 21, 2022 | 68.76 | 71.54 | 67.75 | 69.18 | 2,696,591 | +0.00(+0.00%) |
Jan 20, 2022 | 71.75 | 73.10 | 68.86 | 69.18 | 3,162,787 | -2.41(-3.37%) |
Jan 19, 2022 | 71.12 | 73.23 | 71.10 | 71.59 | 2,530,229 | +0.47(+0.67%) |
Jan 18, 2022 | 69.99 | 71.80 | 68.57 | 71.11 | 2,745,127 | -0.06(-0.08%) |
Jan 14, 2022 | 71.17 | 0 | -0.82(-1.14%) | |||
Jan 13, 2022 | 74.15 | 74.60 | 71.89 | 72.00 | 2,247,884 | -1.43(-1.94%) |
Jan 12, 2022 | 74.73 | 75.65 | 71.80 | 73.42 | 1,575,597 | -0.85(-1.14%) |
Jan 11, 2022 | 73.43 | 74.31 | 71.88 | 74.27 | 1,842,001 | +0.74(+1.00%) |
Jan 10, 2022 | 71.65 | 73.59 | 70.14 | 73.54 | 3,460,460 | +0.51(+0.70%) |
Jan 07, 2022 | 75.33 | 76.49 | 72.26 | 73.02 | 2,689,350 | -2.78(-3.67%) |
Jan 06, 2022 | 74.49 | 76.60 | 71.98 | 75.81 | 2,854,122 | +1.23(+1.65%) |
Jan 05, 2022 | 78.24 | 78.99 | 73.71 | 74.58 | 4,647,068 | -5.72(-7.12%) |
Jan 04, 2022 | 81.32 | 81.77 | 78.31 | 80.29 | 2,440,924 | -1.45(-1.77%) |