Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.62 | 71.84 | 70.61 | 70.81 | 418,547 | -0.67(-0.94%) |
Mar 30, 2022 | 69.80 | 71.55 | 69.56 | 71.48 | 724,259 | +1.61(+2.30%) |
Mar 29, 2022 | 70.41 | 70.74 | 69.56 | 69.88 | 544,126 | -0.07(-0.10%) |
Mar 28, 2022 | 69.10 | 70.33 | 68.94 | 69.94 | 557,176 | +0.85(+1.23%) |
Mar 25, 2022 | 68.92 | 69.27 | 68.46 | 69.10 | 284,324 | +0.29(+0.42%) |
Mar 24, 2022 | 68.02 | 68.92 | 67.68 | 68.81 | 397,284 | +0.98(+1.44%) |
Mar 23, 2022 | 69.50 | 69.70 | 67.69 | 67.83 | 804,158 | -2.26(-3.22%) |
Mar 22, 2022 | 69.69 | 70.57 | 69.57 | 70.09 | 411,155 | +0.58(+0.83%) |
Mar 21, 2022 | 68.85 | 69.77 | 68.01 | 69.51 | 726,165 | +0.63(+0.91%) |
Mar 18, 2022 | 68.48 | 69.27 | 67.99 | 68.88 | 732,630 | +0.03(+0.05%) |
Mar 17, 2022 | 67.84 | 69.44 | 67.63 | 68.85 | 448,589 | +0.88(+1.30%) |
Mar 16, 2022 | 67.68 | 68.93 | 66.85 | 67.97 | 548,340 | +0.08(+0.13%) |
Mar 15, 2022 | 67.08 | 68.08 | 66.61 | 67.88 | 368,508 | +1.09(+1.63%) |
Mar 14, 2022 | 67.50 | 68.10 | 66.42 | 66.79 | 356,552 | -0.67(-0.99%) |
Mar 11, 2022 | 67.79 | 68.14 | 67.28 | 67.46 | 389,321 | -0.36(-0.53%) |
Mar 10, 2022 | 68.14 | 67.82 | 416,956 | -0.32(-0.47%) | ||
Mar 09, 2022 | 67.96 | 68.71 | 67.17 | 68.14 | 435,574 | +0.61(+0.91%) |
Mar 08, 2022 | 68.13 | 68.64 | 67.39 | 67.53 | 533,776 | -0.42(-0.63%) |
Mar 07, 2022 | 68.20 | 68.50 | 67.16 | 67.96 | 434,618 | -0.12(-0.17%) |
Mar 04, 2022 | 67.89 | 68.38 | 66.93 | 68.08 | 456,197 | +0.14(+0.20%) |
Mar 03, 2022 | 67.07 | 68.25 | 66.22 | 67.94 | 513,590 | +1.14(+1.70%) |
Mar 02, 2022 | 66.45 | 67.29 | 66.06 | 66.80 | 476,773 | +0.44(+0.67%) |
Mar 01, 2022 | 66.26 | 67.02 | 65.26 | 66.36 | 335,352 | +0.09(+0.14%) |
Feb 28, 2022 | 64.13 | 66.34 | 63.84 | 66.27 | 676,591 | +2.11(+3.28%) |
Feb 25, 2022 | 62.99 | 64.63 | 63.29 | 64.16 | 596,615 | +1.32(+2.10%) |
Feb 24, 2022 | 59.46 | 62.96 | 59.29 | 62.84 | 706,355 | +2.63(+4.37%) |
Feb 23, 2022 | 60.54 | 61.16 | 60.18 | 60.21 | 439,849 | -0.21(-0.35%) |
Feb 22, 2022 | 61.10 | 61.31 | 60.35 | 60.42 | 380,145 | -1.09(-1.77%) |
Feb 18, 2022 | 61.51 | 0 | -0.30(-0.48%) | |||
Feb 17, 2022 | 61.61 | 62.40 | 61.35 | 61.81 | 368,414 | +0.09(+0.14%) |
Feb 16, 2022 | 60.72 | 62.06 | 60.72 | 61.72 | 224,127 | +0.48(+0.78%) |
Feb 15, 2022 | 61.71 | 62.27 | 60.84 | 61.25 | 444,044 | +0.23(+0.38%) |
Feb 14, 2022 | 60.31 | 61.17 | 60.15 | 61.02 | 299,423 | +0.70(+1.15%) |
Feb 11, 2022 | 61.76 | 62.43 | 60.23 | 60.32 | 504,372 | -1.23(-2.00%) |
Feb 10, 2022 | 63.20 | 63.74 | 61.09 | 61.55 | 733,766 | -2.48(-3.87%) |
Feb 09, 2022 | 62.52 | 64.29 | 62.40 | 64.03 | 641,535 | +1.59(+2.54%) |
Feb 08, 2022 | 62.44 | 62.77 | 61.59 | 62.44 | 363,282 | -0.21(-0.34%) |
Feb 07, 2022 | 62.77 | 63.29 | 62.04 | 62.66 | 382,085 | -0.03(-0.05%) |
Feb 04, 2022 | 61.84 | 62.95 | 61.37 | 62.69 | 560,383 | +0.75(+1.21%) |
Feb 03, 2022 | 63.51 | 61.94 | 976,153 | -1.99(-3.11%) | ||
Feb 02, 2022 | 63.90 | 64.14 | 63.43 | 63.93 | 736,410 | +0.34(+0.54%) |
Feb 01, 2022 | 63.28 | 63.76 | 62.97 | 63.59 | 572,535 | +0.29(+0.45%) |
Jan 31, 2022 | 60.36 | 63.45 | 63.30 | 904,062 | +2.82(+4.66%) | |
Jan 28, 2022 | 60.30 | 60.77 | 59.34 | 60.48 | 663,780 | +0.19(+0.31%) |
Jan 27, 2022 | 61.62 | 62.16 | 60.06 | 60.30 | 1,348,134 | -0.84(-1.38%) |
Jan 26, 2022 | 60.41 | 61.42 | 59.76 | 61.14 | 1,328,982 | +1.57(+2.64%) |
Jan 25, 2022 | 60.80 | 61.35 | 58.74 | 59.57 | 1,148,739 | -1.66(-2.71%) |
Jan 24, 2022 | 61.01 | 61.39 | 59.12 | 61.22 | 992,859 | -0.29(-0.47%) |
Jan 21, 2022 | 61.96 | 62.57 | 61.25 | 61.51 | 690,660 | -0.57(-0.92%) |
Jan 20, 2022 | 63.48 | 63.48 | 61.90 | 62.08 | 780,797 | +0.17(+0.27%) |
Jan 19, 2022 | 61.93 | 62.21 | 61.37 | 61.91 | 871,328 | +0.56(+0.92%) |
Jan 18, 2022 | 63.44 | 63.83 | 61.12 | 61.35 | 1,119,296 | -2.82(-4.39%) |
Jan 14, 2022 | 64.17 | 0 | -0.74(-1.14%) | |||
Jan 13, 2022 | 64.92 | 65.15 | 64.31 | 64.91 | 555,820 | +0.33(+0.51%) |
Jan 12, 2022 | 65.74 | 66.06 | 64.51 | 64.58 | 832,333 | -1.02(-1.55%) |
Jan 11, 2022 | 65.81 | 66.06 | 65.11 | 65.60 | 425,775 | -0.22(-0.33%) |
Jan 10, 2022 | 66.54 | 66.56 | 64.67 | 65.82 | 687,723 | -0.75(-1.13%) |
Jan 07, 2022 | 65.38 | 66.58 | 64.70 | 66.57 | 1,106,490 | +0.98(+1.50%) |
Jan 06, 2022 | 66.60 | 66.60 | 65.26 | 65.58 | 1,148,284 | -1.20(-1.80%) |
Jan 05, 2022 | 68.17 | 68.22 | 66.54 | 66.79 | 1,081,034 | -1.59(-2.33%) |
Jan 04, 2022 | 69.68 | 70.54 | 68.32 | 68.38 | 516,487 | -2.11(-3.00%) |