Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.15 | 79.43 | 78.18 | 78.20 | 716,081 | -1.41(-1.77%) |
Mar 30, 2022 | 80.53 | 80.81 | 79.26 | 79.61 | 556,869 | -0.78(-0.97%) |
Mar 29, 2022 | 80.17 | 80.55 | 79.10 | 80.39 | 1,379,232 | +3.87(+5.06%) |
Mar 28, 2022 | 75.83 | 76.51 | 75.59 | 76.51 | 898,876 | +1.33(+1.77%) |
Mar 25, 2022 | 75.51 | 75.68 | 74.49 | 75.18 | 364,034 | +0.13(+0.17%) |
Mar 24, 2022 | 75.02 | 75.07 | 74.52 | 75.05 | 510,376 | +0.54(+0.73%) |
Mar 23, 2022 | 75.75 | 75.75 | 74.49 | 74.51 | 566,025 | -1.51(-1.98%) |
Mar 22, 2022 | 75.74 | 76.47 | 75.69 | 76.02 | 769,373 | +0.46(+0.61%) |
Mar 21, 2022 | 76.26 | 76.39 | 75.25 | 75.56 | 469,792 | -1.66(-2.14%) |
Mar 18, 2022 | 74.68 | 77.34 | 74.66 | 77.21 | 1,032,500 | +1.88(+2.50%) |
Mar 17, 2022 | 74.33 | 75.69 | 74.17 | 75.33 | 656,064 | +1.52(+2.06%) |
Mar 16, 2022 | 72.98 | 74.06 | 72.43 | 73.81 | 749,847 | +2.25(+3.14%) |
Mar 15, 2022 | 71.02 | 71.69 | 70.52 | 71.56 | 859,250 | +0.75(+1.06%) |
Mar 14, 2022 | 72.55 | 72.71 | 70.48 | 70.82 | 731,508 | -1.15(-1.60%) |
Mar 11, 2022 | 73.44 | 73.93 | 71.94 | 71.97 | 544,483 | -1.05(-1.44%) |
Mar 10, 2022 | 72.74 | 73.26 | 72.11 | 73.02 | 638,501 | -0.30(-0.40%) |
Mar 09, 2022 | 72.82 | 73.98 | 72.48 | 73.32 | 686,333 | +2.69(+3.81%) |
Mar 08, 2022 | 71.65 | 72.18 | 69.93 | 70.63 | 956,117 | -1.11(-1.55%) |
Mar 07, 2022 | 73.54 | 73.88 | 71.25 | 71.74 | 1,077,391 | -2.68(-3.60%) |
Mar 04, 2022 | 73.67 | 74.53 | 73.15 | 74.42 | 672,071 | -1.76(-2.32%) |
Mar 03, 2022 | 76.37 | 76.64 | 75.50 | 76.19 | 762,519 | +0.53(+0.70%) |
Mar 02, 2022 | 74.96 | 76.14 | 74.70 | 75.66 | 666,265 | +0.63(+0.84%) |
Mar 01, 2022 | 76.00 | 76.27 | 74.31 | 75.02 | 803,712 | -0.87(-1.14%) |
Feb 28, 2022 | 75.90 | 76.57 | 74.86 | 75.89 | 629,407 | -0.44(-0.58%) |
Feb 25, 2022 | 74.88 | 76.36 | 74.91 | 76.34 | 806,450 | +1.60(+2.14%) |
Feb 24, 2022 | 71.73 | 74.94 | 71.67 | 74.74 | 1,216,441 | +0.39(+0.53%) |
Feb 23, 2022 | 75.75 | 76.02 | 74.14 | 74.34 | 770,171 | -0.98(-1.30%) |
Feb 22, 2022 | 74.69 | 75.88 | 74.69 | 75.32 | 579,325 | +0.20(+0.26%) |
Feb 18, 2022 | 75.12 | 0 | -1.22(-1.60%) | |||
Feb 17, 2022 | 77.98 | 78.06 | 76.19 | 76.35 | 1,149,093 | -3.04(-3.82%) |
Feb 16, 2022 | 78.40 | 79.51 | 77.36 | 79.38 | 1,362,389 | +1.68(+2.16%) |
Feb 15, 2022 | 77.18 | 77.75 | 76.72 | 77.71 | 771,924 | +2.14(+2.83%) |
Feb 14, 2022 | 75.32 | 75.82 | 74.66 | 75.57 | 944,767 | +0.16(+0.21%) |
Feb 11, 2022 | 75.91 | 76.45 | 74.66 | 75.41 | 1,057,880 | -1.21(-1.58%) |
Feb 10, 2022 | 76.01 | 77.79 | 76.01 | 76.62 | 587,503 | -1.03(-1.33%) |
Feb 09, 2022 | 77.37 | 78.25 | 77.14 | 77.66 | 1,003,007 | +1.21(+1.59%) |
Feb 08, 2022 | 74.46 | 76.46 | 74.42 | 76.44 | 983,684 | +0.70(+0.92%) |
Feb 07, 2022 | 75.56 | 76.38 | 75.43 | 75.74 | 585,366 | -0.38(-0.50%) |
Feb 04, 2022 | 75.98 | 76.52 | 75.23 | 76.13 | 572,921 | +0.26(+0.34%) |
Feb 03, 2022 | 76.37 | 75.47 | 75.87 | 702,154 | -2.02(-2.59%) | |
Feb 02, 2022 | 77.78 | 78.46 | 77.44 | 77.89 | 874,513 | +0.83(+1.07%) |
Feb 01, 2022 | 76.73 | 77.13 | 76.06 | 77.07 | 846,154 | +1.38(+1.82%) |
Jan 31, 2022 | 74.14 | 75.85 | 75.69 | 770,081 | +1.58(+2.13%) | |
Jan 28, 2022 | 72.88 | 74.16 | 72.02 | 74.11 | 1,097,110 | +1.34(+1.84%) |
Jan 27, 2022 | 74.05 | 74.30 | 72.40 | 72.77 | 1,298,382 | -0.86(-1.16%) |
Jan 26, 2022 | 74.22 | 75.13 | 72.96 | 73.62 | 565,705 | +0.45(+0.62%) |
Jan 25, 2022 | 73.16 | 74.04 | 72.61 | 73.17 | 849,706 | -1.75(-2.34%) |
Jan 24, 2022 | 73.98 | 75.00 | 72.40 | 74.93 | 1,028,477 | -1.14(-1.50%) |
Jan 21, 2022 | 76.99 | 77.12 | 75.58 | 76.07 | 1,028,866 | -0.91(-1.18%) |
Jan 20, 2022 | 77.76 | 78.64 | 76.76 | 76.98 | 714,395 | -0.16(-0.20%) |
Jan 19, 2022 | 77.63 | 78.33 | 77.02 | 77.13 | 977,932 | +0.34(+0.44%) |
Jan 18, 2022 | 77.52 | 77.63 | 76.51 | 76.80 | 893,807 | -0.67(-0.87%) |
Jan 14, 2022 | 77.47 | 0 | +0.46(+0.60%) | |||
Jan 13, 2022 | 77.46 | 77.54 | 76.72 | 77.01 | 747,787 | -0.46(-0.60%) |
Jan 12, 2022 | 77.33 | 77.94 | 76.81 | 77.47 | 1,165,611 | -0.99(-1.26%) |
Jan 11, 2022 | 76.69 | 78.64 | 76.19 | 78.46 | 1,384,154 | +1.04(+1.35%) |
Jan 10, 2022 | 76.38 | 77.93 | 75.70 | 77.41 | 1,318,910 | -2.00(-2.52%) |
Jan 07, 2022 | 79.73 | 80.21 | 79.29 | 79.41 | 853,269 | -1.87(-2.30%) |
Jan 06, 2022 | 81.80 | 81.93 | 80.56 | 81.28 | 619,701 | -0.87(-1.06%) |
Jan 05, 2022 | 83.71 | 84.24 | 82.05 | 82.15 | 759,396 | -2.84(-3.34%) |
Jan 04, 2022 | 85.85 | 86.09 | 84.60 | 84.99 | 473,823 | -0.90(-1.04%) |