Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.65 | 76.88 | 75.70 | 75.75 | 426,697 | -0.90(-1.18%) |
Mar 30, 2022 | 76.49 | 76.70 | 76.34 | 76.65 | 467,814 | -0.02(-0.03%) |
Mar 29, 2022 | 76.49 | 76.71 | 76.09 | 76.67 | 424,175 | +0.83(+1.10%) |
Mar 28, 2022 | 75.69 | 75.83 | 75.20 | 75.83 | 281,595 | +0.31(+0.41%) |
Mar 25, 2022 | 75.34 | 75.55 | 74.96 | 75.52 | 341,992 | +0.47(+0.63%) |
Mar 24, 2022 | 74.64 | 75.05 | 74.39 | 75.05 | 337,944 | +0.71(+0.96%) |
Mar 23, 2022 | 75.20 | 75.22 | 74.33 | 74.34 | 354,918 | -1.08(-1.43%) |
Mar 22, 2022 | 75.21 | 75.57 | 75.06 | 75.42 | 439,732 | +0.47(+0.63%) |
Mar 21, 2022 | 75.07 | 75.41 | 74.47 | 74.95 | 344,457 | -0.04(-0.05%) |
Mar 18, 2022 | 74.54 | 75.08 | 74.12 | 74.99 | 395,921 | +0.43(+0.57%) |
Mar 17, 2022 | 73.59 | 74.56 | 73.55 | 74.56 | 339,365 | +0.81(+1.10%) |
Mar 16, 2022 | 73.34 | 73.86 | 72.31 | 73.75 | 540,791 | +0.72(+0.99%) |
Mar 15, 2022 | 72.27 | 73.12 | 72.16 | 73.02 | 385,624 | +1.37(+1.91%) |
Mar 14, 2022 | 71.90 | 72.51 | 71.43 | 71.65 | 359,772 | +0.31(+0.43%) |
Mar 11, 2022 | 72.52 | 72.72 | 71.28 | 71.34 | 385,556 | -0.63(-0.87%) |
Mar 10, 2022 | 71.54 | 72.07 | 71.17 | 71.97 | 309,869 | -0.40(-0.55%) |
Mar 09, 2022 | 72.34 | 72.77 | 72.03 | 72.37 | 469,953 | +1.31(+1.85%) |
Mar 08, 2022 | 72.40 | 72.87 | 71.05 | 71.05 | 683,387 | -1.47(-2.03%) |
Mar 07, 2022 | 73.92 | 73.92 | 72.51 | 72.52 | 561,566 | -1.59(-2.15%) |
Mar 04, 2022 | 73.34 | 74.20 | 73.04 | 74.12 | 340,057 | +0.17(+0.24%) |
Mar 03, 2022 | 74.09 | 74.46 | 73.57 | 73.94 | 349,057 | +0.40(+0.54%) |
Mar 02, 2022 | 72.61 | 73.86 | 72.54 | 73.55 | 491,899 | +1.29(+1.78%) |
Mar 01, 2022 | 72.93 | 73.24 | 71.95 | 72.26 | 726,768 | -0.79(-1.08%) |
Feb 28, 2022 | 72.61 | 73.22 | 72.16 | 73.05 | 963,136 | -0.47(-0.64%) |
Feb 25, 2022 | 71.83 | 73.57 | 72.41 | 73.53 | 593,270 | +2.04(+2.85%) |
Feb 24, 2022 | 70.14 | 71.65 | 70.05 | 71.49 | 1,140,313 | +0.18(+0.26%) |
Feb 23, 2022 | 72.52 | 72.75 | 71.21 | 71.30 | 500,762 | -1.00(-1.39%) |
Feb 22, 2022 | 72.83 | 73.09 | 71.82 | 72.31 | 598,208 | -0.72(-0.99%) |
Feb 18, 2022 | 73.03 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 73.62 | 73.67 | 73.00 | 73.11 | 496,565 | -0.91(-1.23%) |
Feb 16, 2022 | 73.65 | 74.21 | 73.19 | 74.02 | 365,005 | +0.17(+0.24%) |
Feb 15, 2022 | 74.01 | 74.24 | 73.55 | 73.85 | 505,740 | +0.60(+0.82%) |
Feb 14, 2022 | 73.57 | 73.79 | 72.67 | 73.25 | 519,324 | -0.43(-0.59%) |
Feb 11, 2022 | 74.78 | 75.09 | 73.51 | 73.68 | 766,317 | -1.00(-1.33%) |
Feb 10, 2022 | 75.34 | 75.96 | 74.36 | 74.68 | 451,425 | -1.55(-2.03%) |
Feb 09, 2022 | 76.12 | 76.37 | 76.09 | 76.22 | 386,334 | +0.76(+1.01%) |
Feb 08, 2022 | 75.00 | 75.63 | 74.73 | 75.46 | 384,181 | +0.57(+0.76%) |
Feb 07, 2022 | 75.38 | 75.48 | 74.72 | 74.89 | 290,553 | -0.29(-0.39%) |
Feb 04, 2022 | 75.37 | 75.81 | 74.68 | 75.18 | 448,372 | -0.64(-0.84%) |
Feb 03, 2022 | 76.40 | 75.72 | 75.82 | 460,573 | -0.97(-1.26%) | |
Feb 02, 2022 | 76.05 | 76.88 | 76.03 | 76.78 | 453,183 | +0.76(+1.00%) |
Feb 01, 2022 | 76.09 | 76.12 | 75.20 | 76.02 | 982,359 | +0.07(+0.09%) |
Jan 31, 2022 | 74.80 | 75.99 | 75.95 | 396,006 | +0.82(+1.09%) | |
Jan 28, 2022 | 73.81 | 75.14 | 72.99 | 75.13 | 693,167 | +1.26(+1.70%) |
Jan 27, 2022 | 74.44 | 75.25 | 73.50 | 73.87 | 1,280,716 | -0.13(-0.17%) |
Jan 26, 2022 | 75.07 | 75.49 | 73.54 | 74.00 | 797,363 | -0.81(-1.08%) |
Jan 25, 2022 | 74.48 | 75.27 | 73.56 | 74.81 | 810,216 | -0.78(-1.04%) |
Jan 24, 2022 | 74.64 | 75.68 | 73.25 | 75.59 | 981,116 | +0.26(+0.35%) |
Jan 21, 2022 | 76.27 | 76.69 | 75.29 | 75.33 | 615,351 | -0.77(-1.02%) |
Jan 20, 2022 | 77.06 | 77.79 | 76.03 | 76.11 | 613,061 | -0.72(-0.94%) |
Jan 19, 2022 | 77.31 | 77.77 | 76.77 | 76.83 | 1,030,584 | -0.29(-0.38%) |
Jan 18, 2022 | 77.33 | 77.44 | 76.81 | 77.12 | 750,471 | -1.06(-1.36%) |
Jan 14, 2022 | 78.18 | 0 | -0.36(-0.46%) | |||
Jan 13, 2022 | 79.48 | 79.54 | 78.40 | 78.54 | 452,584 | -0.81(-1.02%) |
Jan 12, 2022 | 79.52 | 79.61 | 79.07 | 79.35 | 656,125 | +0.09(+0.11%) |
Jan 11, 2022 | 78.82 | 79.27 | 78.13 | 79.27 | 589,113 | +0.44(+0.56%) |
Jan 10, 2022 | 78.88 | 78.88 | 77.95 | 78.82 | 954,785 | -0.43(-0.55%) |
Jan 07, 2022 | 79.58 | 79.64 | 79.19 | 79.26 | 609,649 | -0.55(-0.69%) |
Jan 06, 2022 | 80.02 | 80.26 | 79.70 | 79.81 | 630,900 | -0.34(-0.42%) |
Jan 05, 2022 | 81.02 | 81.22 | 80.11 | 80.15 | 445,862 | -0.82(-1.01%) |
Jan 04, 2022 | 81.01 | 81.17 | 80.72 | 80.97 | 398,338 | +0.12(+0.14%) |