Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.27 | 73.47 | 71.69 | 71.78 | 1,519,504 | -1.24(-1.70%) |
Mar 30, 2022 | 72.99 | 73.26 | 72.68 | 73.02 | 874,166 | -0.20(-0.27%) |
Mar 29, 2022 | 72.17 | 73.29 | 71.82 | 73.22 | 1,367,600 | +1.49(+2.08%) |
Mar 28, 2022 | 71.62 | 71.93 | 71.23 | 71.73 | 785,200 | +0.25(+0.36%) |
Mar 25, 2022 | 70.47 | 71.51 | 70.47 | 71.47 | 759,214 | +1.16(+1.65%) |
Mar 24, 2022 | 70.10 | 70.45 | 69.73 | 70.32 | 799,338 | +0.37(+0.53%) |
Mar 23, 2022 | 70.30 | 70.51 | 69.81 | 69.95 | 624,194 | -0.34(-0.49%) |
Mar 22, 2022 | 70.45 | 70.57 | 69.91 | 70.29 | 936,046 | +0.14(+0.20%) |
Mar 21, 2022 | 70.19 | 70.71 | 69.96 | 70.15 | 959,920 | +0.03(+0.04%) |
Mar 18, 2022 | 69.83 | 70.26 | 69.67 | 70.12 | 2,262,791 | +0.22(+0.31%) |
Mar 17, 2022 | 69.43 | 70.43 | 69.33 | 69.90 | 1,021,618 | +0.34(+0.49%) |
Mar 16, 2022 | 70.12 | 70.56 | 68.12 | 69.56 | 1,210,075 | -0.32(-0.46%) |
Mar 15, 2022 | 69.87 | 70.38 | 69.24 | 69.89 | 1,033,750 | +0.37(+0.53%) |
Mar 14, 2022 | 69.99 | 70.48 | 69.23 | 69.52 | 855,748 | -0.35(-0.50%) |
Mar 11, 2022 | 70.00 | 70.77 | 69.67 | 69.87 | 923,273 | +0.40(+0.58%) |
Mar 10, 2022 | 68.77 | 69.65 | 68.57 | 69.47 | 813,385 | +0.16(+0.23%) |
Mar 09, 2022 | 69.76 | 70.44 | 69.26 | 69.31 | 868,838 | +0.11(+0.16%) |
Mar 08, 2022 | 69.43 | 70.65 | 69.17 | 69.19 | 1,252,295 | -0.46(-0.67%) |
Mar 07, 2022 | 70.83 | 71.29 | 69.57 | 69.66 | 1,129,167 | -1.23(-1.73%) |
Mar 04, 2022 | 69.02 | 70.99 | 68.85 | 70.89 | 988,556 | +1.16(+1.66%) |
Mar 03, 2022 | 69.21 | 70.01 | 68.73 | 69.73 | 972,181 | +0.80(+1.16%) |
Mar 02, 2022 | 68.26 | 69.18 | 68.17 | 68.93 | 924,670 | +1.00(+1.47%) |
Mar 01, 2022 | 68.00 | 68.89 | 67.48 | 67.93 | 1,066,984 | +0.08(+0.12%) |
Feb 28, 2022 | 67.49 | 68.53 | 67.20 | 67.85 | 1,187,503 | -0.23(-0.33%) |
Feb 25, 2022 | 66.62 | 68.31 | 66.82 | 68.08 | 1,023,624 | +1.73(+2.60%) |
Feb 24, 2022 | 65.31 | 66.61 | 65.01 | 66.35 | 1,384,516 | +0.08(+0.12%) |
Feb 23, 2022 | 67.12 | 67.62 | 66.15 | 66.27 | 1,309,193 | -0.48(-0.72%) |
Feb 22, 2022 | 66.63 | 67.25 | 66.15 | 66.76 | 1,414,586 | -0.18(-0.28%) |
Feb 18, 2022 | 66.94 | 0 | +0.25(+0.38%) | |||
Feb 17, 2022 | 67.11 | 67.18 | 66.38 | 66.69 | 798,108 | -0.52(-0.77%) |
Feb 16, 2022 | 67.12 | 67.61 | 66.65 | 67.20 | 992,845 | +0.40(+0.60%) |
Feb 15, 2022 | 67.34 | 67.41 | 66.28 | 66.80 | 1,174,529 | +0.33(+0.50%) |
Feb 14, 2022 | 66.63 | 67.20 | 66.06 | 66.47 | 1,407,412 | -0.17(-0.25%) |
Feb 11, 2022 | 65.62 | 67.44 | 65.57 | 66.63 | 1,548,960 | +1.44(+2.21%) |
Feb 10, 2022 | 65.45 | 66.35 | 64.94 | 65.20 | 1,177,548 | -1.08(-1.63%) |
Feb 09, 2022 | 66.05 | 66.42 | 65.75 | 66.27 | 855,180 | +0.85(+1.30%) |
Feb 08, 2022 | 65.61 | 66.05 | 65.15 | 65.42 | 823,978 | -0.17(-0.25%) |
Feb 07, 2022 | 66.17 | 66.47 | 65.47 | 65.59 | 733,600 | -0.58(-0.87%) |
Feb 04, 2022 | 67.05 | 67.14 | 65.69 | 66.17 | 988,858 | -1.23(-1.82%) |
Feb 03, 2022 | 67.99 | 67.27 | 67.40 | 989,855 | -0.96(-1.41%) | |
Feb 02, 2022 | 67.84 | 68.53 | 67.81 | 68.36 | 881,481 | +0.73(+1.08%) |
Feb 01, 2022 | 67.87 | 68.10 | 67.24 | 67.63 | 935,550 | -0.39(-0.58%) |
Jan 31, 2022 | 67.55 | 68.13 | 68.03 | 1,056,204 | +0.46(+0.67%) | |
Jan 28, 2022 | 65.90 | 67.58 | 65.13 | 67.57 | 960,224 | +1.60(+2.43%) |
Jan 27, 2022 | 66.44 | 67.27 | 65.62 | 65.97 | 959,206 | -0.31(-0.46%) |
Jan 26, 2022 | 67.12 | 67.76 | 66.01 | 66.27 | 681,699 | -0.24(-0.36%) |
Jan 25, 2022 | 65.80 | 67.00 | 65.26 | 66.51 | 945,762 | -0.02(-0.03%) |
Jan 24, 2022 | 66.10 | 66.74 | 64.07 | 66.53 | 1,577,518 | -0.04(-0.05%) |
Jan 21, 2022 | 66.43 | 67.35 | 66.13 | 66.56 | 1,038,983 | +0.08(+0.12%) |
Jan 20, 2022 | 67.98 | 68.19 | 66.39 | 66.48 | 1,148,107 | -1.51(-2.22%) |
Jan 19, 2022 | 69.11 | 69.39 | 67.94 | 67.99 | 1,060,195 | -0.93(-1.35%) |
Jan 18, 2022 | 69.10 | 69.37 | 68.62 | 68.92 | 735,337 | -0.47(-0.68%) |
Jan 14, 2022 | 69.40 | 0 | -0.47(-0.68%) | |||
Jan 13, 2022 | 70.47 | 70.74 | 69.68 | 69.87 | 802,124 | -0.35(-0.50%) |
Jan 12, 2022 | 69.34 | 70.49 | 69.34 | 70.22 | 814,697 | +0.81(+1.16%) |
Jan 11, 2022 | 70.24 | 70.32 | 69.24 | 69.41 | 1,194,572 | -0.85(-1.21%) |
Jan 10, 2022 | 70.58 | 70.71 | 69.80 | 70.26 | 902,571 | -0.45(-0.63%) |
Jan 07, 2022 | 70.50 | 70.91 | 70.33 | 70.71 | 653,479 | +0.04(+0.05%) |
Jan 06, 2022 | 70.79 | 71.00 | 70.35 | 70.68 | 812,729 | +0.11(+0.15%) |
Jan 05, 2022 | 71.57 | 71.96 | 70.31 | 70.57 | 972,775 | -1.05(-1.47%) |
Jan 04, 2022 | 71.31 | 71.85 | 71.27 | 71.62 | 915,876 | +0.39(+0.54%) |