Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.51 | 70.72 | 69.58 | 69.60 | 596,175 | -1.03(-1.46%) |
Mar 30, 2022 | 70.81 | 70.97 | 70.32 | 70.64 | 355,337 | -0.21(-0.30%) |
Mar 29, 2022 | 70.67 | 70.89 | 70.27 | 70.85 | 585,670 | +0.68(+0.97%) |
Mar 28, 2022 | 69.95 | 70.18 | 69.57 | 70.17 | 439,025 | -0.04(-0.05%) |
Mar 25, 2022 | 69.68 | 70.23 | 69.68 | 70.21 | 357,286 | +0.65(+0.93%) |
Mar 24, 2022 | 69.17 | 69.56 | 68.97 | 69.56 | 301,325 | +0.75(+1.08%) |
Mar 23, 2022 | 69.49 | 69.49 | 68.81 | 68.81 | 266,586 | -0.83(-1.19%) |
Mar 22, 2022 | 69.54 | 69.80 | 69.47 | 69.64 | 320,107 | +0.44(+0.63%) |
Mar 21, 2022 | 69.22 | 69.60 | 68.87 | 69.20 | 413,152 | +0.14(+0.21%) |
Mar 18, 2022 | 68.72 | 69.14 | 68.38 | 69.06 | 487,995 | +0.20(+0.29%) |
Mar 17, 2022 | 67.83 | 68.86 | 67.76 | 68.86 | 1,461,819 | +0.85(+1.25%) |
Mar 16, 2022 | 67.47 | 68.03 | 66.79 | 68.01 | 960,335 | +1.02(+1.52%) |
Mar 15, 2022 | 66.34 | 67.07 | 66.23 | 66.99 | 310,023 | +0.84(+1.27%) |
Mar 14, 2022 | 66.53 | 67.00 | 65.87 | 66.15 | 609,072 | -0.08(-0.12%) |
Mar 11, 2022 | 67.08 | 67.32 | 66.17 | 66.23 | 366,329 | -0.49(-0.73%) |
Mar 10, 2022 | 66.18 | 66.83 | 66.01 | 66.72 | 424,755 | -0.11(-0.17%) |
Mar 09, 2022 | 66.73 | 67.19 | 66.56 | 66.83 | 632,711 | +1.15(+1.75%) |
Mar 08, 2022 | 66.29 | 67.11 | 65.67 | 65.68 | 513,614 | -0.53(-0.81%) |
Mar 07, 2022 | 67.47 | 67.47 | 66.17 | 66.21 | 420,153 | -1.52(-2.25%) |
Mar 04, 2022 | 67.32 | 67.73 | 66.97 | 67.73 | 397,583 | -0.24(-0.35%) |
Mar 03, 2022 | 68.22 | 68.45 | 67.50 | 67.97 | 296,860 | +0.01(+0.01%) |
Mar 02, 2022 | 67.03 | 68.23 | 67.03 | 67.96 | 482,157 | +1.35(+2.03%) |
Mar 01, 2022 | 67.52 | 67.71 | 66.22 | 66.61 | 704,734 | -1.08(-1.59%) |
Feb 28, 2022 | 67.00 | 67.90 | 66.91 | 67.69 | 721,823 | -0.32(-0.48%) |
Feb 25, 2022 | 66.43 | 68.11 | 66.93 | 68.01 | 536,394 | +1.88(+2.84%) |
Feb 24, 2022 | 64.83 | 66.24 | 64.52 | 66.13 | 915,701 | +0.09(+0.13%) |
Feb 23, 2022 | 67.31 | 67.33 | 65.95 | 66.05 | 545,271 | -0.84(-1.25%) |
Feb 22, 2022 | 67.38 | 67.63 | 66.45 | 66.89 | 556,237 | -0.55(-0.82%) |
Feb 18, 2022 | 67.44 | 0 | -0.32(-0.48%) | |||
Feb 17, 2022 | 68.47 | 68.47 | 67.64 | 67.76 | 412,842 | -1.05(-1.52%) |
Feb 16, 2022 | 68.51 | 69.03 | 68.32 | 68.81 | 312,143 | +0.13(+0.19%) |
Feb 15, 2022 | 68.37 | 68.80 | 68.37 | 68.68 | 446,346 | +0.74(+1.09%) |
Feb 14, 2022 | 68.46 | 68.51 | 67.52 | 67.93 | 425,585 | -0.53(-0.78%) |
Feb 11, 2022 | 69.21 | 69.67 | 68.23 | 68.47 | 347,562 | -0.69(-0.99%) |
Feb 10, 2022 | 69.57 | 70.39 | 68.91 | 69.15 | 262,330 | -0.94(-1.34%) |
Feb 09, 2022 | 69.85 | 70.23 | 69.82 | 70.10 | 656,391 | +0.74(+1.07%) |
Feb 08, 2022 | 68.94 | 69.46 | 68.76 | 69.35 | 396,318 | +0.48(+0.69%) |
Feb 07, 2022 | 68.92 | 69.31 | 68.65 | 68.88 | 267,763 | +0.10(+0.15%) |
Feb 04, 2022 | 68.57 | 69.32 | 68.20 | 68.77 | 504,828 | -0.02(-0.03%) |
Feb 03, 2022 | 69.32 | 69.45 | 68.72 | 68.79 | 515,353 | -0.74(-1.07%) |
Feb 02, 2022 | 68.90 | 69.65 | 68.81 | 69.53 | 434,765 | +0.55(+0.80%) |
Feb 01, 2022 | 68.46 | 69.08 | 68.23 | 68.98 | 438,356 | +0.52(+0.76%) |
Jan 31, 2022 | 67.47 | 68.52 | 68.46 | 719,437 | +0.77(+1.14%) | |
Jan 28, 2022 | 66.58 | 67.71 | 66.05 | 67.69 | 390,616 | +0.93(+1.40%) |
Jan 27, 2022 | 67.42 | 68.14 | 66.41 | 66.75 | 667,674 | -0.08(-0.11%) |
Jan 26, 2022 | 67.85 | 68.32 | 66.36 | 66.83 | 412,589 | -0.59(-0.88%) |
Jan 25, 2022 | 66.95 | 67.81 | 65.91 | 67.42 | 903,518 | -0.28(-0.41%) |
Jan 24, 2022 | 66.72 | 67.77 | 65.37 | 67.70 | 1,023,378 | +0.15(+0.23%) |
Jan 21, 2022 | 68.44 | 68.65 | 67.41 | 67.54 | 971,669 | -0.95(-1.39%) |
Jan 20, 2022 | 69.29 | 70.01 | 68.44 | 68.50 | 636,531 | -0.68(-0.98%) |
Jan 19, 2022 | 70.03 | 70.14 | 69.13 | 69.17 | 515,019 | -0.59(-0.85%) |
Jan 18, 2022 | 70.48 | 70.48 | 69.52 | 69.76 | 623,025 | -1.06(-1.49%) |
Jan 14, 2022 | 70.82 | 0 | -0.14(-0.20%) | |||
Jan 13, 2022 | 71.26 | 71.59 | 70.78 | 70.96 | 386,206 | -0.24(-0.33%) |
Jan 12, 2022 | 71.34 | 71.45 | 70.94 | 71.20 | 599,198 | +0.05(+0.07%) |
Jan 11, 2022 | 70.74 | 71.15 | 70.22 | 71.15 | 282,952 | +0.58(+0.82%) |
Jan 10, 2022 | 70.69 | 70.69 | 69.87 | 70.57 | 739,165 | -0.15(-0.22%) |
Jan 07, 2022 | 70.57 | 70.90 | 70.50 | 70.72 | 496,077 | +0.24(+0.34%) |
Jan 06, 2022 | 70.57 | 70.87 | 70.24 | 70.49 | 414,441 | +0.11(+0.16%) |
Jan 05, 2022 | 71.12 | 71.58 | 70.37 | 70.37 | 631,455 | -0.66(-0.92%) |
Jan 04, 2022 | 70.77 | 71.25 | 70.77 | 71.03 | 298,401 | +0.63(+0.89%) |