Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.45 | 66.87 | 65.45 | 66.09 | 226,051 | +0.22(+0.34%) |
Mar 30, 2022 | 66.31 | 66.79 | 65.63 | 65.86 | 237,572 | -0.62(-0.94%) |
Mar 29, 2022 | 66.76 | 67.35 | 65.89 | 66.49 | 624,620 | +0.59(+0.90%) |
Mar 28, 2022 | 65.25 | 66.38 | 64.87 | 65.89 | 229,270 | +0.72(+1.10%) |
Mar 25, 2022 | 63.91 | 65.18 | 63.56 | 65.17 | 316,600 | +1.31(+2.05%) |
Mar 24, 2022 | 63.68 | 64.11 | 63.40 | 63.86 | 177,491 | +0.02(+0.03%) |
Mar 23, 2022 | 63.13 | 64.37 | 62.88 | 63.84 | 208,538 | +0.00(+0.00%) |
Mar 22, 2022 | 65.03 | 65.70 | 63.29 | 63.84 | 267,343 | -0.73(-1.13%) |
Mar 21, 2022 | 64.39 | 65.03 | 63.97 | 64.57 | 184,177 | +0.17(+0.26%) |
Mar 18, 2022 | 64.80 | 64.80 | 63.14 | 64.41 | 547,112 | -0.20(-0.32%) |
Mar 17, 2022 | 64.35 | 64.84 | 64.18 | 64.61 | 130,306 | -0.27(-0.42%) |
Mar 16, 2022 | 63.32 | 65.16 | 63.29 | 64.88 | 278,336 | +2.02(+3.22%) |
Mar 15, 2022 | 62.97 | 63.63 | 62.30 | 62.86 | 358,722 | +0.15(+0.23%) |
Mar 14, 2022 | 62.41 | 63.13 | 62.05 | 62.72 | 202,416 | +0.90(+1.46%) |
Mar 11, 2022 | 62.44 | 63.23 | 61.16 | 61.81 | 364,234 | -0.40(-0.64%) |
Mar 10, 2022 | 62.79 | 63.62 | 61.58 | 62.21 | 406,965 | -1.68(-2.63%) |
Mar 09, 2022 | 63.96 | 64.29 | 63.18 | 63.89 | 599,992 | +1.34(+2.14%) |
Mar 08, 2022 | 63.01 | 63.72 | 60.69 | 62.55 | 838,113 | +0.00(+0.00%) |
Mar 07, 2022 | 65.56 | 65.79 | 62.29 | 62.55 | 543,391 | -3.29(-5.00%) |
Mar 04, 2022 | 65.93 | 66.16 | 64.47 | 65.84 | 422,217 | -0.92(-1.38%) |
Mar 03, 2022 | 68.38 | 68.38 | 66.34 | 66.77 | 274,585 | -1.07(-1.58%) |
Mar 02, 2022 | 66.70 | 68.89 | 66.70 | 67.84 | 375,700 | +1.34(+2.02%) |
Mar 01, 2022 | 67.59 | 68.60 | 66.24 | 66.50 | 579,639 | -1.59(-2.34%) |
Feb 28, 2022 | 67.78 | 68.74 | 67.27 | 68.09 | 436,051 | -0.46(-0.67%) |
Feb 25, 2022 | 68.91 | 69.03 | 68.12 | 68.55 | 328,334 | -0.27(-0.40%) |
Feb 24, 2022 | 66.56 | 69.05 | 66.56 | 68.82 | 460,562 | +0.77(+1.13%) |
Feb 23, 2022 | 68.82 | 70.10 | 67.80 | 68.05 | 346,328 | +1.41(+2.11%) |
Feb 22, 2022 | 66.68 | 67.70 | 66.28 | 66.64 | 293,107 | -0.64(-0.95%) |
Feb 18, 2022 | 67.28 | 0 | -0.02(-0.03%) | |||
Feb 17, 2022 | 67.69 | 68.01 | 66.95 | 67.30 | 228,193 | -0.99(-1.45%) |
Feb 16, 2022 | 67.67 | 68.55 | 67.28 | 68.29 | 257,987 | +0.49(+0.72%) |
Feb 15, 2022 | 67.73 | 68.26 | 67.40 | 67.81 | 182,625 | +0.83(+1.23%) |
Feb 14, 2022 | 67.53 | 68.74 | 66.62 | 66.98 | 223,318 | -0.57(-0.85%) |
Feb 11, 2022 | 68.20 | 68.60 | 67.26 | 67.56 | 228,628 | -0.55(-0.81%) |
Feb 10, 2022 | 68.32 | 69.50 | 67.84 | 68.11 | 338,007 | -0.92(-1.34%) |
Feb 09, 2022 | 68.16 | 69.69 | 68.16 | 69.03 | 228,159 | +1.00(+1.47%) |
Feb 08, 2022 | 67.70 | 68.16 | 67.51 | 68.03 | 494,384 | +0.37(+0.55%) |
Feb 07, 2022 | 67.37 | 68.03 | 67.37 | 67.66 | 191,826 | +0.13(+0.19%) |
Feb 04, 2022 | 67.49 | 68.25 | 66.17 | 67.54 | 224,537 | -0.59(-0.87%) |
Feb 03, 2022 | 67.38 | 68.56 | 68.13 | 377,921 | +0.73(+1.08%) | |
Feb 02, 2022 | 66.77 | 67.86 | 66.77 | 67.40 | 293,726 | -0.11(-0.16%) |
Feb 01, 2022 | 67.03 | 67.95 | 66.85 | 67.51 | 343,508 | -0.12(-0.17%) |
Jan 31, 2022 | 66.88 | 67.91 | 67.62 | 344,744 | -0.15(-0.21%) | |
Jan 28, 2022 | 66.57 | 67.82 | 65.99 | 67.77 | 429,581 | +0.92(+1.38%) |
Jan 27, 2022 | 67.05 | 67.87 | 66.17 | 66.85 | 485,682 | +0.39(+0.58%) |
Jan 26, 2022 | 68.48 | 68.71 | 66.30 | 66.46 | 414,036 | -1.28(-1.89%) |
Jan 25, 2022 | 65.99 | 68.15 | 64.61 | 67.74 | 550,918 | +0.77(+1.14%) |
Jan 24, 2022 | 65.64 | 67.32 | 64.82 | 66.98 | 712,471 | -0.05(-0.07%) |
Jan 21, 2022 | 68.73 | 69.31 | 66.95 | 67.02 | 498,932 | -1.73(-2.51%) |
Jan 20, 2022 | 69.60 | 70.50 | 68.67 | 68.75 | 444,373 | -0.78(-1.12%) |
Jan 19, 2022 | 69.21 | 70.22 | 68.81 | 69.52 | 334,030 | +0.05(+0.07%) |
Jan 18, 2022 | 70.11 | 70.57 | 68.75 | 69.48 | 388,029 | -1.07(-1.51%) |
Jan 14, 2022 | 70.54 | 0 | +0.85(+1.22%) | |||
Jan 13, 2022 | 69.49 | 70.48 | 69.09 | 69.69 | 304,326 | +0.64(+0.93%) |
Jan 12, 2022 | 69.30 | 69.73 | 68.49 | 69.05 | 580,046 | +0.21(+0.31%) |
Jan 11, 2022 | 66.87 | 68.91 | 66.63 | 68.84 | 367,682 | +1.76(+2.63%) |
Jan 10, 2022 | 66.06 | 67.08 | 65.37 | 67.07 | 464,108 | +0.96(+1.45%) |
Jan 07, 2022 | 64.03 | 66.18 | 64.03 | 66.11 | 494,774 | +1.74(+2.71%) |
Jan 06, 2022 | 64.17 | 65.42 | 64.16 | 64.37 | 220,330 | +0.12(+0.18%) |
Jan 05, 2022 | 65.06 | 65.68 | 64.21 | 64.25 | 235,686 | -0.37(-0.57%) |
Jan 04, 2022 | 63.74 | 64.94 | 63.16 | 64.62 | 334,925 | +1.22(+1.93%) |