Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.07 | 78.87 | 78.07 | 78.36 | 269,114 | -0.14(-0.18%) |
Mar 30, 2022 | 79.12 | 79.76 | 78.18 | 78.51 | 446,741 | -0.79(-1.00%) |
Mar 29, 2022 | 77.55 | 79.64 | 77.00 | 79.30 | 869,059 | +2.51(+3.26%) |
Mar 28, 2022 | 76.40 | 76.79 | 75.91 | 76.79 | 327,993 | +0.27(+0.36%) |
Mar 25, 2022 | 76.43 | 77.17 | 75.80 | 76.52 | 355,655 | -0.14(-0.19%) |
Mar 24, 2022 | 76.77 | 77.52 | 76.18 | 76.66 | 384,057 | -0.44(-0.58%) |
Mar 23, 2022 | 77.35 | 78.09 | 76.58 | 77.11 | 296,804 | -0.52(-0.67%) |
Mar 22, 2022 | 77.55 | 77.78 | 77.29 | 77.63 | 272,240 | +0.38(+0.49%) |
Mar 21, 2022 | 77.29 | 77.54 | 76.85 | 77.25 | 238,192 | -0.08(-0.10%) |
Mar 18, 2022 | 76.21 | 77.46 | 75.59 | 77.32 | 725,478 | +1.11(+1.45%) |
Mar 17, 2022 | 75.12 | 76.50 | 74.43 | 76.22 | 984,044 | +0.92(+1.22%) |
Mar 16, 2022 | 75.48 | 76.14 | 74.87 | 75.30 | 531,124 | +0.39(+0.52%) |
Mar 15, 2022 | 74.68 | 75.63 | 74.32 | 74.91 | 755,756 | +0.41(+0.55%) |
Mar 14, 2022 | 75.12 | 76.50 | 74.01 | 74.51 | 498,950 | -0.01(-0.01%) |
Mar 11, 2022 | 72.86 | 74.67 | 72.86 | 74.51 | 487,377 | +2.06(+2.85%) |
Mar 10, 2022 | 72.56 | 73.47 | 72.13 | 72.45 | 373,968 | -0.85(-1.16%) |
Mar 09, 2022 | 72.48 | 73.76 | 72.12 | 73.30 | 1,292,094 | +1.97(+2.76%) |
Mar 08, 2022 | 71.20 | 72.71 | 70.17 | 71.34 | 481,181 | +0.54(+0.76%) |
Mar 07, 2022 | 72.05 | 72.41 | 70.28 | 70.80 | 692,241 | -1.61(-2.22%) |
Mar 04, 2022 | 72.31 | 72.74 | 71.24 | 72.41 | 454,550 | -1.00(-1.37%) |
Mar 03, 2022 | 74.90 | 74.95 | 73.06 | 73.41 | 537,252 | -1.50(-2.01%) |
Mar 02, 2022 | 72.65 | 75.03 | 72.21 | 74.91 | 829,188 | +2.30(+3.17%) |
Mar 01, 2022 | 75.44 | 76.70 | 72.19 | 72.61 | 518,698 | -3.43(-4.51%) |
Feb 28, 2022 | 73.94 | 76.57 | 73.04 | 76.05 | 837,778 | +0.44(+0.59%) |
Feb 25, 2022 | 72.59 | 75.83 | 73.13 | 75.60 | 498,522 | +3.81(+5.31%) |
Feb 24, 2022 | 70.91 | 72.01 | 70.31 | 71.79 | 430,187 | -1.13(-1.54%) |
Feb 23, 2022 | 74.27 | 74.27 | 72.76 | 72.92 | 387,648 | -0.92(-1.24%) |
Feb 22, 2022 | 72.85 | 74.26 | 72.49 | 73.83 | 530,982 | +0.93(+1.27%) |
Feb 18, 2022 | 72.91 | 0 | -0.40(-0.54%) | |||
Feb 17, 2022 | 73.64 | 74.10 | 73.16 | 73.30 | 258,317 | -0.78(-1.05%) |
Feb 16, 2022 | 72.71 | 74.46 | 72.65 | 74.08 | 316,425 | +1.40(+1.93%) |
Feb 15, 2022 | 71.81 | 73.51 | 71.81 | 72.68 | 458,941 | +1.16(+1.63%) |
Feb 14, 2022 | 73.12 | 73.20 | 71.01 | 71.52 | 536,059 | -1.62(-2.21%) |
Feb 11, 2022 | 72.96 | 74.46 | 72.67 | 73.13 | 522,550 | +0.56(+0.77%) |
Feb 10, 2022 | 72.16 | 73.33 | 71.98 | 72.58 | 456,839 | +0.31(+0.43%) |
Feb 09, 2022 | 72.21 | 72.62 | 71.69 | 72.26 | 603,507 | +0.32(+0.45%) |
Feb 08, 2022 | 71.04 | 72.46 | 70.36 | 71.94 | 822,892 | +1.10(+1.55%) |
Feb 07, 2022 | 70.66 | 70.98 | 70.20 | 70.84 | 206,175 | +0.52(+0.74%) |
Feb 04, 2022 | 69.52 | 70.99 | 69.09 | 70.32 | 656,730 | +0.62(+0.90%) |
Feb 03, 2022 | 72.67 | 69.66 | 69.70 | 862,636 | -3.04(-4.17%) | |
Feb 02, 2022 | 71.19 | 72.96 | 70.80 | 72.74 | 704,387 | +1.71(+2.41%) |
Feb 01, 2022 | 70.81 | 71.61 | 70.25 | 71.02 | 1,184,029 | -0.12(-0.17%) |
Jan 31, 2022 | 71.02 | 71.15 | 1,202,213 | -0.05(-0.07%) | ||
Jan 28, 2022 | 72.91 | 73.30 | 70.99 | 71.19 | 877,024 | -1.96(-2.68%) |
Jan 27, 2022 | 75.01 | 76.37 | 73.09 | 73.15 | 777,057 | -1.99(-2.64%) |
Jan 26, 2022 | 76.14 | 76.65 | 74.80 | 75.14 | 269,119 | -0.57(-0.75%) |
Jan 25, 2022 | 75.65 | 75.91 | 74.24 | 75.71 | 674,876 | -0.53(-0.69%) |
Jan 24, 2022 | 76.93 | 77.37 | 75.27 | 76.24 | 1,015,211 | -1.39(-1.79%) |
Jan 21, 2022 | 76.64 | 78.15 | 76.64 | 77.63 | 601,153 | +0.56(+0.72%) |
Jan 20, 2022 | 76.01 | 78.03 | 76.01 | 77.07 | 537,831 | +0.28(+0.37%) |
Jan 19, 2022 | 78.64 | 78.64 | 76.14 | 76.78 | 563,612 | -1.83(-2.32%) |
Jan 18, 2022 | 78.32 | 79.07 | 77.89 | 78.61 | 588,767 | +0.26(+0.34%) |
Jan 14, 2022 | 78.35 | 0 | +0.54(+0.69%) | |||
Jan 13, 2022 | 77.67 | 78.23 | 77.11 | 77.81 | 442,732 | +0.26(+0.34%) |
Jan 12, 2022 | 76.74 | 77.63 | 76.55 | 77.54 | 456,743 | +1.01(+1.32%) |
Jan 11, 2022 | 75.94 | 76.86 | 75.34 | 76.53 | 829,785 | +0.68(+0.90%) |
Jan 10, 2022 | 75.27 | 76.18 | 75.10 | 75.85 | 402,664 | +0.56(+0.74%) |
Jan 07, 2022 | 74.13 | 75.52 | 74.13 | 75.29 | 404,663 | +0.78(+1.04%) |
Jan 06, 2022 | 74.93 | 75.01 | 74.31 | 74.51 | 538,127 | +0.06(+0.08%) |
Jan 05, 2022 | 74.93 | 75.90 | 74.44 | 74.46 | 297,248 | -0.02(-0.03%) |
Jan 04, 2022 | 73.26 | 75.03 | 73.26 | 74.48 | 511,070 | +1.22(+1.67%) |