Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.99 | 82.36 | 79.61 | 80.85 | 7,446,423 | +0.14(+0.18%) |
Mar 30, 2022 | 79.60 | 80.85 | 79.15 | 80.70 | 6,218,907 | +2.09(+2.66%) |
Mar 29, 2022 | 76.27 | 78.62 | 76.11 | 78.61 | 4,455,647 | +1.11(+1.43%) |
Mar 28, 2022 | 76.62 | 77.95 | 76.35 | 77.51 | 4,703,914 | -0.25(-0.32%) |
Mar 25, 2022 | 76.59 | 77.92 | 76.36 | 77.75 | 5,485,492 | +0.79(+1.03%) |
Mar 24, 2022 | 76.58 | 77.30 | 76.01 | 76.96 | 4,491,599 | +0.88(+1.16%) |
Mar 23, 2022 | 75.71 | 76.54 | 75.35 | 76.08 | 4,908,281 | +1.14(+1.53%) |
Mar 22, 2022 | 75.59 | 75.88 | 74.01 | 74.94 | 5,426,667 | -0.69(-0.91%) |
Mar 21, 2022 | 75.46 | 75.85 | 74.86 | 75.63 | 6,620,854 | +1.57(+2.12%) |
Mar 18, 2022 | 72.91 | 74.13 | 71.92 | 74.06 | 18,600,896 | +1.11(+1.52%) |
Mar 17, 2022 | 71.63 | 73.05 | 71.47 | 72.95 | 7,498,931 | +2.17(+3.06%) |
Mar 16, 2022 | 71.07 | 71.86 | 70.20 | 70.79 | 7,201,695 | +0.44(+0.62%) |
Mar 15, 2022 | 71.01 | 71.22 | 69.19 | 70.35 | 8,325,203 | -2.14(-2.95%) |
Mar 14, 2022 | 73.46 | 74.42 | 71.40 | 72.49 | 8,349,600 | -1.75(-2.36%) |
Mar 11, 2022 | 73.15 | 75.58 | 73.15 | 74.24 | 9,021,063 | +0.55(+0.74%) |
Mar 10, 2022 | 71.90 | 73.99 | 73.69 | 7,812,766 | +2.36(+3.31%) | |
Mar 09, 2022 | 70.73 | 73.07 | 69.50 | 71.32 | 8,553,089 | -0.75(-1.04%) |
Mar 08, 2022 | 72.44 | 74.07 | 71.06 | 72.07 | 11,137,958 | +1.59(+2.25%) |
Mar 07, 2022 | 73.54 | 74.40 | 69.36 | 70.48 | 9,932,874 | -3.02(-4.10%) |
Mar 04, 2022 | 72.20 | 73.54 | 72.01 | 73.50 | 7,047,564 | +0.34(+0.47%) |
Mar 03, 2022 | 72.69 | 74.18 | 72.48 | 73.16 | 6,021,306 | +0.36(+0.49%) |
Mar 02, 2022 | 72.03 | 73.52 | 70.27 | 72.80 | 8,471,956 | +1.87(+2.64%) |
Mar 01, 2022 | 74.27 | 74.96 | 70.35 | 70.93 | 6,871,832 | -2.70(-3.67%) |
Feb 28, 2022 | 71.49 | 73.66 | 71.31 | 73.63 | 8,491,580 | +1.26(+1.74%) |
Feb 25, 2022 | 71.13 | 72.84 | 71.50 | 72.37 | 5,579,631 | +1.97(+2.79%) |
Feb 24, 2022 | 71.92 | 72.25 | 68.79 | 70.41 | 7,926,568 | -1.19(-1.66%) |
Feb 23, 2022 | 72.12 | 72.74 | 71.36 | 71.60 | 6,095,005 | +0.09(+0.12%) |
Feb 22, 2022 | 74.19 | 74.32 | 70.72 | 71.51 | 5,150,974 | -1.31(-1.80%) |
Feb 18, 2022 | 72.83 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.59 | 74.06 | 72.51 | 72.77 | 7,439,750 | -1.04(-1.41%) |
Feb 16, 2022 | 74.84 | 75.91 | 73.42 | 73.81 | 6,063,460 | -0.33(-0.45%) |
Feb 15, 2022 | 73.09 | 74.81 | 72.72 | 74.14 | 4,559,721 | -0.16(-0.22%) |
Feb 14, 2022 | 75.90 | 76.12 | 73.72 | 74.30 | 6,974,271 | -1.91(-2.50%) |
Feb 11, 2022 | 75.29 | 76.39 | 74.80 | 76.21 | 6,942,897 | +1.36(+1.82%) |
Feb 10, 2022 | 74.74 | 76.32 | 74.42 | 74.85 | 6,816,391 | -0.05(-0.06%) |
Feb 09, 2022 | 74.41 | 75.82 | 74.41 | 74.89 | 5,933,731 | +0.47(+0.63%) |
Feb 08, 2022 | 75.04 | 75.48 | 73.60 | 74.42 | 8,469,174 | -0.51(-0.68%) |
Feb 07, 2022 | 73.37 | 75.62 | 73.00 | 74.93 | 7,736,443 | +1.54(+2.10%) |
Feb 04, 2022 | 72.86 | 74.09 | 72.57 | 73.39 | 6,576,725 | +1.15(+1.58%) |
Feb 03, 2022 | 73.76 | 71.92 | 72.25 | 7,529,669 | -1.44(-1.95%) | |
Feb 02, 2022 | 71.61 | 73.95 | 71.38 | 73.68 | 13,406,865 | +4.21(+6.05%) |
Feb 01, 2022 | 66.71 | 69.65 | 66.44 | 69.48 | 8,137,808 | +2.13(+3.16%) |
Jan 31, 2022 | 67.08 | 67.52 | 67.35 | 7,168,974 | -0.05(-0.07%) | |
Jan 28, 2022 | 67.39 | 68.09 | 65.82 | 67.39 | 8,268,717 | -0.09(-0.14%) |
Jan 27, 2022 | 68.17 | 68.79 | 66.21 | 67.49 | 9,809,826 | +0.86(+1.30%) |
Jan 26, 2022 | 67.95 | 68.71 | 66.16 | 66.62 | 8,461,233 | -0.49(-0.73%) |
Jan 25, 2022 | 65.61 | 67.44 | 64.52 | 67.11 | 11,371,336 | +1.04(+1.58%) |
Jan 24, 2022 | 64.81 | 66.38 | 63.35 | 66.07 | 10,253,933 | -0.29(-0.44%) |
Jan 21, 2022 | 67.07 | 67.23 | 65.55 | 66.36 | 10,860,787 | -1.21(-1.79%) |
Jan 20, 2022 | 68.18 | 69.69 | 67.40 | 67.57 | 7,668,169 | -1.28(-1.85%) |
Jan 19, 2022 | 70.65 | 71.01 | 68.73 | 68.85 | 7,012,079 | -1.13(-1.61%) |
Jan 18, 2022 | 70.37 | 71.22 | 68.99 | 69.98 | 8,319,186 | -0.18(-0.25%) |
Jan 14, 2022 | 70.15 | 0 | +1.52(+2.22%) | |||
Jan 13, 2022 | 68.84 | 69.59 | 68.38 | 68.63 | 5,844,403 | +0.04(+0.05%) |
Jan 12, 2022 | 68.52 | 69.33 | 67.93 | 68.60 | 7,313,234 | +0.37(+0.54%) |
Jan 11, 2022 | 66.94 | 68.33 | 66.28 | 68.23 | 7,345,842 | +2.10(+3.18%) |
Jan 10, 2022 | 66.60 | 67.03 | 65.57 | 66.13 | 6,306,759 | -0.45(-0.68%) |
Jan 07, 2022 | 65.80 | 66.65 | 65.54 | 66.58 | 6,864,743 | +0.73(+1.11%) |
Jan 06, 2022 | 65.50 | 66.06 | 64.60 | 65.85 | 8,436,175 | +1.79(+2.80%) |
Jan 05, 2022 | 64.75 | 65.65 | 63.91 | 64.05 | 9,317,301 | +0.40(+0.63%) |
Jan 04, 2022 | 62.23 | 63.82 | 62.00 | 63.65 | 9,011,629 | +2.02(+3.27%) |