Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.91 | 77.13 | 75.95 | 76.00 | 425,268 | -0.90(-1.18%) |
Mar 30, 2022 | 76.75 | 76.95 | 76.59 | 76.91 | 466,247 | -0.02(-0.03%) |
Mar 29, 2022 | 76.75 | 76.96 | 76.35 | 76.92 | 422,754 | +0.84(+1.10%) |
Mar 28, 2022 | 75.94 | 76.09 | 75.46 | 76.09 | 280,652 | +0.31(+0.41%) |
Mar 25, 2022 | 75.59 | 75.81 | 75.21 | 75.78 | 340,846 | +0.47(+0.63%) |
Mar 24, 2022 | 74.89 | 75.31 | 74.64 | 75.31 | 336,810 | +0.72(+0.96%) |
Mar 23, 2022 | 75.45 | 75.47 | 74.58 | 74.59 | 353,727 | -1.09(-1.43%) |
Mar 22, 2022 | 75.46 | 75.82 | 75.31 | 75.67 | 438,256 | +0.48(+0.63%) |
Mar 21, 2022 | 75.33 | 75.66 | 74.72 | 75.20 | 343,301 | -0.04(-0.05%) |
Mar 18, 2022 | 74.79 | 75.34 | 74.37 | 75.24 | 394,593 | +0.43(+0.57%) |
Mar 17, 2022 | 73.84 | 74.81 | 73.79 | 74.81 | 338,226 | +0.81(+1.10%) |
Mar 16, 2022 | 73.59 | 74.11 | 72.55 | 74.00 | 538,976 | +0.73(+0.99%) |
Mar 15, 2022 | 72.51 | 73.37 | 72.41 | 73.27 | 384,330 | +1.38(+1.91%) |
Mar 14, 2022 | 72.15 | 72.76 | 71.67 | 71.89 | 358,565 | +0.31(+0.43%) |
Mar 11, 2022 | 72.77 | 72.96 | 71.52 | 71.58 | 384,262 | -0.63(-0.87%) |
Mar 10, 2022 | 71.78 | 72.31 | 71.41 | 72.21 | 308,829 | -0.40(-0.55%) |
Mar 09, 2022 | 72.58 | 73.02 | 72.27 | 72.61 | 468,376 | +1.32(+1.85%) |
Mar 08, 2022 | 72.64 | 73.12 | 71.29 | 71.29 | 681,094 | -1.47(-2.03%) |
Mar 07, 2022 | 74.17 | 74.17 | 72.76 | 72.77 | 559,681 | -1.60(-2.15%) |
Mar 04, 2022 | 73.59 | 74.45 | 73.29 | 74.37 | 338,916 | +0.17(+0.24%) |
Mar 03, 2022 | 74.34 | 74.71 | 73.81 | 74.19 | 347,885 | +0.40(+0.54%) |
Mar 02, 2022 | 72.85 | 74.11 | 72.79 | 73.79 | 490,248 | +1.29(+1.78%) |
Mar 01, 2022 | 73.17 | 73.48 | 72.19 | 72.50 | 724,329 | -0.80(-1.08%) |
Feb 28, 2022 | 72.85 | 73.47 | 72.41 | 73.30 | 959,903 | -0.47(-0.64%) |
Feb 25, 2022 | 72.07 | 73.82 | 72.65 | 73.77 | 591,279 | +2.05(+2.85%) |
Feb 24, 2022 | 70.37 | 71.89 | 70.28 | 71.73 | 1,136,486 | +0.18(+0.26%) |
Feb 23, 2022 | 72.77 | 73.00 | 71.45 | 71.54 | 499,081 | -1.01(-1.39%) |
Feb 22, 2022 | 73.08 | 73.34 | 72.06 | 72.55 | 596,200 | -0.73(-0.99%) |
Feb 18, 2022 | 73.28 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 73.87 | 73.92 | 73.25 | 73.36 | 494,898 | -0.91(-1.23%) |
Feb 16, 2022 | 73.90 | 74.46 | 73.44 | 74.27 | 363,780 | +0.17(+0.24%) |
Feb 15, 2022 | 74.26 | 74.49 | 73.79 | 74.09 | 504,043 | +0.60(+0.82%) |
Feb 14, 2022 | 73.81 | 74.04 | 72.91 | 73.49 | 517,582 | -0.44(-0.59%) |
Feb 11, 2022 | 75.03 | 75.34 | 73.75 | 73.93 | 763,746 | -1.00(-1.33%) |
Feb 10, 2022 | 75.60 | 76.22 | 74.61 | 74.93 | 449,910 | -1.55(-2.03%) |
Feb 09, 2022 | 76.37 | 76.62 | 76.34 | 76.48 | 385,038 | +0.77(+1.01%) |
Feb 08, 2022 | 75.26 | 75.89 | 74.98 | 75.71 | 382,892 | +0.57(+0.76%) |
Feb 07, 2022 | 75.63 | 75.73 | 74.97 | 75.14 | 289,578 | -0.29(-0.39%) |
Feb 04, 2022 | 75.63 | 76.07 | 74.93 | 75.43 | 446,867 | -0.64(-0.84%) |
Feb 03, 2022 | 76.65 | 75.97 | 76.07 | 459,027 | -0.97(-1.26%) | |
Feb 02, 2022 | 76.30 | 77.14 | 76.29 | 77.04 | 451,662 | +0.77(+1.00%) |
Feb 01, 2022 | 76.35 | 76.38 | 75.46 | 76.28 | 979,062 | +0.07(+0.09%) |
Jan 31, 2022 | 75.05 | 76.25 | 76.21 | 394,677 | +0.82(+1.09%) | |
Jan 28, 2022 | 74.06 | 75.39 | 73.23 | 75.38 | 690,841 | +1.26(+1.70%) |
Jan 27, 2022 | 74.70 | 75.51 | 73.75 | 74.12 | 1,276,419 | -0.13(-0.17%) |
Jan 26, 2022 | 75.33 | 75.74 | 73.78 | 74.25 | 794,687 | -0.81(-1.08%) |
Jan 25, 2022 | 74.73 | 75.52 | 73.81 | 75.06 | 807,497 | -0.79(-1.04%) |
Jan 24, 2022 | 74.89 | 75.94 | 73.50 | 75.85 | 977,823 | +0.26(+0.35%) |
Jan 21, 2022 | 76.53 | 76.95 | 75.55 | 75.59 | 613,286 | -0.78(-1.02%) |
Jan 20, 2022 | 77.32 | 78.05 | 76.29 | 76.36 | 611,004 | -0.73(-0.94%) |
Jan 19, 2022 | 77.57 | 78.03 | 77.03 | 77.09 | 1,027,126 | -0.29(-0.38%) |
Jan 18, 2022 | 77.59 | 77.70 | 77.07 | 77.38 | 747,953 | -1.07(-1.36%) |
Jan 14, 2022 | 78.45 | 0 | -0.36(-0.46%) | |||
Jan 13, 2022 | 79.75 | 79.80 | 78.66 | 78.81 | 451,066 | -0.81(-1.02%) |
Jan 12, 2022 | 79.78 | 79.88 | 79.34 | 79.62 | 653,923 | +0.09(+0.11%) |
Jan 11, 2022 | 79.09 | 79.53 | 78.39 | 79.53 | 587,136 | +0.45(+0.56%) |
Jan 10, 2022 | 79.14 | 79.14 | 78.21 | 79.09 | 951,581 | -0.44(-0.55%) |
Jan 07, 2022 | 79.84 | 79.91 | 79.46 | 79.52 | 607,603 | -0.55(-0.69%) |
Jan 06, 2022 | 80.29 | 80.54 | 79.97 | 80.08 | 628,783 | -0.34(-0.42%) |
Jan 05, 2022 | 81.30 | 81.49 | 80.38 | 80.41 | 444,366 | -0.82(-1.01%) |
Jan 04, 2022 | 81.29 | 81.44 | 81.00 | 81.24 | 397,001 | +0.12(+0.14%) |