Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.22 | 78.78 | 77.46 | 77.48 | 2,349,350 | -0.83(-1.05%) |
Mar 30, 2022 | 77.84 | 79.29 | 77.81 | 78.30 | 3,077,618 | -0.10(-0.13%) |
Mar 29, 2022 | 77.39 | 78.80 | 77.36 | 78.41 | 1,959,244 | +2.04(+2.67%) |
Mar 28, 2022 | 76.11 | 76.59 | 75.31 | 76.37 | 1,318,891 | +0.03(+0.04%) |
Mar 25, 2022 | 77.07 | 77.56 | 75.71 | 76.34 | 1,374,817 | -0.59(-0.76%) |
Mar 24, 2022 | 76.25 | 77.14 | 75.68 | 76.93 | 1,431,439 | +1.04(+1.37%) |
Mar 23, 2022 | 76.09 | 76.31 | 75.26 | 75.89 | 2,094,888 | -0.64(-0.84%) |
Mar 22, 2022 | 76.65 | 77.39 | 76.10 | 76.53 | 1,866,456 | +0.34(+0.45%) |
Mar 21, 2022 | 76.62 | 77.20 | 74.97 | 76.19 | 2,211,876 | -0.46(-0.60%) |
Mar 18, 2022 | 75.22 | 76.78 | 74.19 | 76.65 | 4,260,959 | +1.41(+1.87%) |
Mar 17, 2022 | 74.82 | 75.46 | 74.33 | 75.25 | 2,206,742 | -0.31(-0.41%) |
Mar 16, 2022 | 73.88 | 75.59 | 73.72 | 75.56 | 2,523,686 | +2.16(+2.94%) |
Mar 15, 2022 | 73.62 | 74.83 | 73.01 | 73.40 | 2,239,952 | +0.97(+1.34%) |
Mar 14, 2022 | 73.97 | 74.30 | 71.67 | 72.43 | 1,841,465 | -1.00(-1.36%) |
Mar 11, 2022 | 76.18 | 76.78 | 73.32 | 73.43 | 1,874,507 | -2.04(-2.70%) |
Mar 10, 2022 | 73.67 | 75.87 | 75.46 | 2,478,793 | +0.21(+0.28%) | |
Mar 09, 2022 | 73.60 | 76.10 | 73.38 | 75.26 | 3,505,286 | +4.20(+5.91%) |
Mar 08, 2022 | 73.37 | 74.84 | 70.98 | 71.06 | 6,459,172 | -2.30(-3.14%) |
Mar 07, 2022 | 80.05 | 80.07 | 73.21 | 73.36 | 5,732,725 | -6.80(-8.49%) |
Mar 04, 2022 | 80.90 | 81.31 | 78.15 | 80.16 | 4,198,146 | -2.00(-2.43%) |
Mar 03, 2022 | 83.63 | 84.09 | 81.69 | 82.16 | 2,131,345 | -1.22(-1.46%) |
Mar 02, 2022 | 81.62 | 84.18 | 81.56 | 83.38 | 3,596,605 | +2.09(+2.58%) |
Mar 01, 2022 | 81.84 | 82.34 | 80.40 | 81.29 | 2,723,985 | -0.90(-1.09%) |
Feb 28, 2022 | 81.35 | 82.61 | 80.89 | 82.18 | 2,966,324 | -0.14(-0.17%) |
Feb 25, 2022 | 80.62 | 82.37 | 80.77 | 82.32 | 2,590,364 | +2.16(+2.70%) |
Feb 24, 2022 | 78.41 | 80.45 | 77.49 | 80.16 | 3,657,077 | +0.82(+1.03%) |
Feb 23, 2022 | 79.80 | 80.50 | 78.90 | 79.34 | 2,842,861 | -0.14(-0.18%) |
Feb 22, 2022 | 79.09 | 80.01 | 78.10 | 79.48 | 2,346,592 | +0.65(+0.83%) |
Feb 18, 2022 | 78.83 | 0 | -0.67(-0.84%) | |||
Feb 17, 2022 | 79.98 | 80.45 | 79.20 | 79.50 | 2,325,112 | -1.24(-1.53%) |
Feb 16, 2022 | 79.46 | 81.13 | 79.46 | 80.74 | 2,749,842 | +1.15(+1.45%) |
Feb 15, 2022 | 78.31 | 79.75 | 78.18 | 79.59 | 2,572,689 | +2.23(+2.88%) |
Feb 14, 2022 | 78.22 | 78.67 | 76.26 | 77.36 | 3,345,055 | -0.55(-0.70%) |
Feb 11, 2022 | 78.33 | 79.51 | 77.44 | 77.91 | 2,837,740 | -0.35(-0.45%) |
Feb 10, 2022 | 76.82 | 78.36 | 76.10 | 78.26 | 3,023,104 | +1.46(+1.90%) |
Feb 09, 2022 | 77.13 | 79.62 | 76.61 | 76.79 | 4,304,246 | +0.05(+0.06%) |
Feb 08, 2022 | 70.80 | 77.01 | 70.58 | 76.75 | 5,752,940 | +1.34(+1.78%) |
Feb 07, 2022 | 74.91 | 76.08 | 74.71 | 75.41 | 3,006,077 | +1.09(+1.47%) |
Feb 04, 2022 | 74.11 | 74.89 | 72.90 | 74.31 | 1,913,736 | -0.44(-0.59%) |
Feb 03, 2022 | 75.15 | 74.56 | 74.76 | 1,732,647 | -0.72(-0.95%) | |
Feb 02, 2022 | 74.54 | 75.78 | 74.48 | 75.47 | 2,434,883 | +1.30(+1.76%) |
Feb 01, 2022 | 74.17 | 75.37 | 74.09 | 74.17 | 2,604,143 | +0.43(+0.59%) |
Jan 31, 2022 | 72.43 | 73.83 | 73.74 | 2,349,036 | +0.49(+0.67%) | |
Jan 28, 2022 | 72.19 | 73.36 | 71.10 | 73.25 | 2,442,927 | +0.92(+1.27%) |
Jan 27, 2022 | 73.28 | 74.60 | 71.96 | 72.33 | 2,362,098 | -0.38(-0.52%) |
Jan 26, 2022 | 73.23 | 74.80 | 71.83 | 72.71 | 2,818,162 | -0.01(-0.01%) |
Jan 25, 2022 | 71.73 | 73.20 | 70.02 | 72.72 | 2,740,552 | -0.09(-0.13%) |
Jan 24, 2022 | 71.59 | 73.16 | 69.79 | 72.81 | 3,313,581 | -0.23(-0.31%) |
Jan 21, 2022 | 73.90 | 74.47 | 72.73 | 73.04 | 3,427,659 | -0.58(-0.79%) |
Jan 20, 2022 | 73.12 | 74.89 | 73.04 | 73.62 | 3,501,829 | +0.32(+0.44%) |
Jan 19, 2022 | 74.07 | 74.54 | 73.01 | 73.30 | 2,125,957 | -1.16(-1.56%) |
Jan 18, 2022 | 74.91 | 75.62 | 73.95 | 74.46 | 2,727,129 | -0.82(-1.09%) |
Jan 14, 2022 | 75.28 | 0 | -0.59(-0.78%) | |||
Jan 13, 2022 | 74.22 | 76.41 | 74.15 | 75.88 | 2,514,959 | +2.10(+2.85%) |
Jan 12, 2022 | 74.08 | 74.83 | 73.20 | 73.77 | 3,518,874 | -0.23(-0.31%) |
Jan 11, 2022 | 75.02 | 75.29 | 73.44 | 74.00 | 2,938,201 | -0.83(-1.11%) |
Jan 10, 2022 | 76.13 | 76.24 | 73.19 | 74.83 | 2,766,320 | -1.08(-1.43%) |
Jan 07, 2022 | 75.18 | 76.37 | 75.15 | 75.92 | 3,908,892 | +0.75(+0.99%) |
Jan 06, 2022 | 75.48 | 76.35 | 75.11 | 75.17 | 2,126,594 | -0.06(-0.08%) |
Jan 05, 2022 | 76.12 | 76.53 | 74.97 | 75.23 | 3,012,562 | -0.64(-0.84%) |
Jan 04, 2022 | 74.52 | 76.16 | 74.40 | 75.87 | 2,704,701 | +1.81(+2.44%) |