Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.17 | 69.93 | 68.65 | 68.65 | 448,500 | -0.72(-1.04%) |
Mar 30, 2022 | 70.40 | 70.63 | 68.78 | 69.37 | 435,858 | -1.03(-1.46%) |
Mar 29, 2022 | 69.91 | 70.88 | 69.70 | 70.40 | 322,157 | +0.80(+1.14%) |
Mar 28, 2022 | 69.48 | 69.65 | 68.62 | 69.60 | 300,076 | -0.27(-0.38%) |
Mar 25, 2022 | 68.81 | 69.91 | 68.67 | 69.87 | 251,018 | +1.27(+1.85%) |
Mar 24, 2022 | 68.32 | 68.81 | 67.75 | 68.61 | 311,566 | +0.67(+0.99%) |
Mar 23, 2022 | 69.24 | 69.32 | 67.88 | 67.94 | 326,807 | -1.69(-2.42%) |
Mar 22, 2022 | 69.42 | 70.39 | 69.13 | 69.62 | 381,445 | +0.44(+0.64%) |
Mar 21, 2022 | 69.92 | 70.01 | 68.33 | 69.18 | 385,622 | +0.97(+1.42%) |
Mar 18, 2022 | 68.93 | 68.93 | 67.35 | 68.21 | 732,238 | -0.94(-1.36%) |
Mar 17, 2022 | 68.90 | 69.44 | 68.14 | 69.15 | 398,827 | -0.54(-0.77%) |
Mar 16, 2022 | 68.97 | 70.27 | 68.52 | 69.69 | 364,332 | +1.06(+1.55%) |
Mar 15, 2022 | 68.55 | 69.01 | 67.84 | 68.63 | 388,622 | +0.41(+0.60%) |
Mar 14, 2022 | 68.50 | 69.89 | 67.89 | 68.21 | 300,983 | +0.19(+0.28%) |
Mar 11, 2022 | 68.24 | 69.25 | 67.70 | 68.02 | 336,593 | +0.36(+0.54%) |
Mar 10, 2022 | 67.33 | 68.39 | 67.12 | 67.66 | 294,439 | -0.45(-0.66%) |
Mar 09, 2022 | 67.93 | 68.59 | 67.51 | 68.11 | 359,418 | +1.97(+2.97%) |
Mar 08, 2022 | 66.98 | 67.94 | 66.07 | 66.14 | 849,001 | -0.14(-0.22%) |
Mar 07, 2022 | 65.92 | 67.68 | 65.84 | 66.29 | 766,027 | -0.00(-0.01%) |
Mar 04, 2022 | 67.04 | 67.40 | 65.36 | 66.29 | 599,445 | -2.02(-2.95%) |
Mar 03, 2022 | 68.20 | 68.71 | 67.74 | 68.31 | 362,422 | +0.25(+0.36%) |
Mar 02, 2022 | 66.12 | 68.87 | 66.10 | 68.06 | 362,722 | +2.45(+3.73%) |
Mar 01, 2022 | 68.02 | 68.10 | 64.84 | 65.61 | 537,056 | -2.96(-4.32%) |
Feb 28, 2022 | 66.90 | 68.81 | 66.08 | 68.57 | 524,018 | +0.18(+0.27%) |
Feb 25, 2022 | 66.13 | 68.57 | 66.77 | 68.39 | 395,817 | +2.97(+4.54%) |
Feb 24, 2022 | 64.73 | 65.72 | 63.53 | 65.42 | 661,242 | -1.25(-1.88%) |
Feb 23, 2022 | 67.76 | 68.38 | 66.34 | 66.67 | 409,301 | -0.73(-1.08%) |
Feb 22, 2022 | 67.64 | 68.26 | 67.06 | 67.40 | 439,887 | -0.61(-0.90%) |
Feb 18, 2022 | 68.01 | 0 | +0.28(+0.41%) | |||
Feb 17, 2022 | 68.42 | 68.44 | 67.46 | 67.73 | 454,449 | -1.15(-1.66%) |
Feb 16, 2022 | 67.86 | 69.26 | 67.86 | 68.88 | 374,866 | +0.30(+0.43%) |
Feb 15, 2022 | 68.29 | 69.16 | 67.94 | 68.58 | 357,124 | +0.83(+1.23%) |
Feb 14, 2022 | 68.77 | 69.42 | 67.60 | 67.75 | 665,732 | -0.71(-1.03%) |
Feb 11, 2022 | 67.99 | 69.61 | 67.84 | 68.46 | 532,924 | +0.24(+0.35%) |
Feb 10, 2022 | 68.64 | 69.17 | 67.97 | 68.22 | 351,719 | -0.48(-0.70%) |
Feb 09, 2022 | 68.79 | 69.43 | 68.40 | 68.70 | 281,018 | -0.41(-0.59%) |
Feb 08, 2022 | 68.02 | 69.40 | 68.02 | 69.11 | 427,494 | +1.81(+2.68%) |
Feb 07, 2022 | 66.97 | 67.70 | 66.65 | 67.30 | 279,393 | +0.35(+0.53%) |
Feb 04, 2022 | 66.43 | 67.47 | 66.27 | 66.95 | 294,283 | +0.90(+1.36%) |
Feb 03, 2022 | 66.59 | 65.78 | 66.05 | 1,394,694 | -0.41(-0.62%) | |
Feb 02, 2022 | 66.97 | 67.07 | 66.03 | 66.46 | 375,991 | -0.62(-0.93%) |
Feb 01, 2022 | 65.76 | 67.22 | 65.24 | 67.08 | 440,605 | +1.25(+1.90%) |
Jan 31, 2022 | 64.39 | 66.06 | 65.83 | 806,221 | +0.91(+1.40%) | |
Jan 28, 2022 | 64.00 | 64.92 | 63.32 | 64.92 | 330,789 | +0.94(+1.46%) |
Jan 27, 2022 | 65.41 | 66.51 | 63.63 | 63.99 | 297,763 | -1.19(-1.83%) |
Jan 26, 2022 | 66.15 | 67.13 | 64.75 | 65.18 | 386,151 | -0.80(-1.22%) |
Jan 25, 2022 | 66.26 | 66.76 | 64.58 | 65.98 | 539,796 | -0.61(-0.92%) |
Jan 24, 2022 | 63.92 | 66.79 | 63.85 | 66.60 | 517,261 | +1.63(+2.51%) |
Jan 21, 2022 | 65.71 | 66.74 | 64.82 | 64.96 | 460,134 | -0.87(-1.32%) |
Jan 20, 2022 | 67.58 | 68.37 | 65.79 | 65.83 | 505,295 | -1.55(-2.30%) |
Jan 19, 2022 | 70.25 | 70.25 | 67.34 | 67.38 | 392,426 | -2.51(-3.59%) |
Jan 18, 2022 | 71.16 | 71.38 | 69.66 | 69.89 | 376,625 | -1.28(-1.80%) |
Jan 14, 2022 | 71.17 | 0 | +1.51(+2.17%) | |||
Jan 13, 2022 | 69.82 | 70.45 | 69.56 | 69.66 | 249,798 | -0.05(-0.07%) |
Jan 12, 2022 | 69.92 | 70.40 | 69.22 | 69.71 | 494,522 | -0.35(-0.50%) |
Jan 11, 2022 | 70.45 | 70.45 | 69.03 | 70.06 | 571,307 | -0.07(-0.10%) |
Jan 10, 2022 | 70.57 | 70.67 | 69.69 | 70.13 | 442,315 | +0.04(+0.05%) |
Jan 07, 2022 | 69.17 | 70.20 | 68.64 | 70.09 | 395,475 | +1.28(+1.86%) |
Jan 06, 2022 | 67.89 | 68.98 | 67.72 | 68.81 | 292,318 | +1.63(+2.43%) |
Jan 05, 2022 | 68.06 | 68.48 | 67.12 | 67.18 | 324,957 | -0.77(-1.14%) |
Jan 04, 2022 | 66.40 | 68.47 | 66.40 | 67.95 | 379,176 | +1.61(+2.42%) |