Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 68.23 | 70.03 | 68.06 | 69.26 | 590,161 | +0.75(+1.09%) |
Mar 30, 2022 | 68.32 | 68.70 | 67.69 | 68.51 | 441,206 | +0.06(+0.09%) |
Mar 29, 2022 | 65.94 | 68.49 | 65.74 | 68.45 | 756,692 | +3.20(+4.90%) |
Mar 28, 2022 | 64.47 | 65.31 | 63.71 | 65.25 | 689,263 | +0.76(+1.18%) |
Mar 25, 2022 | 64.78 | 64.83 | 63.53 | 64.49 | 555,264 | -0.29(-0.45%) |
Mar 24, 2022 | 64.85 | 65.50 | 63.56 | 64.78 | 1,067,357 | -0.99(-1.51%) |
Mar 23, 2022 | 67.60 | 67.99 | 65.76 | 65.77 | 426,301 | -1.97(-2.91%) |
Mar 22, 2022 | 67.65 | 67.98 | 67.13 | 67.74 | 429,839 | +0.17(+0.25%) |
Mar 21, 2022 | 68.45 | 68.69 | 67.08 | 67.57 | 505,215 | -0.66(-0.97%) |
Mar 18, 2022 | 67.68 | 68.40 | 67.03 | 68.23 | 846,379 | -0.04(-0.06%) |
Mar 17, 2022 | 66.95 | 68.84 | 66.51 | 68.27 | 558,066 | +0.85(+1.26%) |
Mar 16, 2022 | 67.14 | 68.75 | 66.45 | 67.42 | 681,317 | +0.57(+0.85%) |
Mar 15, 2022 | 66.92 | 68.18 | 66.48 | 66.85 | 810,877 | +0.04(+0.06%) |
Mar 14, 2022 | 67.10 | 67.89 | 66.47 | 66.81 | 1,373,372 | +0.10(+0.15%) |
Mar 11, 2022 | 66.96 | 69.05 | 66.11 | 66.71 | 2,376,976 | +1.09(+1.66%) |
Mar 10, 2022 | 65.35 | 65.84 | 63.84 | 65.62 | 767,564 | -0.16(-0.24%) |
Mar 09, 2022 | 65.24 | 66.53 | 65.03 | 65.78 | 967,760 | +1.56(+2.43%) |
Mar 08, 2022 | 63.84 | 65.06 | 61.68 | 64.22 | 1,474,069 | +0.41(+0.65%) |
Mar 07, 2022 | 67.04 | 67.62 | 63.68 | 63.81 | 1,702,126 | -3.91(-5.77%) |
Mar 04, 2022 | 66.94 | 68.21 | 66.60 | 67.72 | 728,654 | -0.11(-0.16%) |
Mar 03, 2022 | 69.56 | 69.56 | 67.55 | 67.83 | 697,261 | -0.92(-1.34%) |
Mar 02, 2022 | 67.90 | 68.97 | 67.62 | 68.75 | 433,328 | +0.75(+1.10%) |
Mar 01, 2022 | 68.84 | 69.19 | 67.70 | 68.00 | 620,117 | -0.80(-1.17%) |
Feb 28, 2022 | 68.48 | 69.06 | 68.06 | 68.81 | 480,386 | -0.79(-1.13%) |
Feb 25, 2022 | 68.42 | 69.69 | 68.44 | 69.59 | 445,737 | +1.49(+2.19%) |
Feb 24, 2022 | 69.69 | 69.96 | 67.20 | 68.10 | 745,706 | -2.74(-3.87%) |
Feb 23, 2022 | 71.29 | 71.60 | 70.22 | 70.84 | 636,511 | -0.05(-0.07%) |
Feb 22, 2022 | 70.35 | 71.56 | 69.65 | 70.90 | 647,682 | +0.18(+0.25%) |
Feb 18, 2022 | 70.72 | 0 | -0.27(-0.39%) | |||
Feb 17, 2022 | 70.95 | 71.15 | 69.99 | 70.99 | 411,074 | -0.18(-0.25%) |
Feb 16, 2022 | 71.41 | 72.13 | 70.81 | 71.17 | 423,818 | -0.39(-0.54%) |
Feb 15, 2022 | 71.53 | 72.26 | 70.99 | 71.56 | 380,378 | +0.54(+0.76%) |
Feb 14, 2022 | 70.12 | 71.27 | 69.65 | 71.02 | 671,530 | +1.26(+1.80%) |
Feb 11, 2022 | 69.13 | 70.52 | 68.96 | 69.76 | 492,119 | +0.63(+0.92%) |
Feb 10, 2022 | 68.99 | 70.22 | 68.92 | 69.13 | 642,571 | -0.83(-1.19%) |
Feb 09, 2022 | 70.65 | 70.93 | 69.67 | 69.96 | 556,013 | +0.39(+0.56%) |
Feb 08, 2022 | 68.26 | 69.89 | 67.92 | 69.57 | 971,424 | +1.70(+2.50%) |
Feb 07, 2022 | 67.93 | 68.64 | 66.83 | 67.87 | 903,665 | -0.26(-0.37%) |
Feb 04, 2022 | 69.57 | 70.71 | 66.44 | 68.13 | 1,449,989 | -0.84(-1.22%) |
Feb 03, 2022 | 69.62 | 68.97 | 1,205,749 | -0.31(-0.45%) | ||
Feb 02, 2022 | 70.01 | 70.29 | 68.91 | 69.29 | 1,300,823 | -1.04(-1.48%) |
Feb 01, 2022 | 69.32 | 70.39 | 68.32 | 70.33 | 550,805 | +1.07(+1.55%) |
Jan 31, 2022 | 68.99 | 68.38 | 69.25 | 1,048,420 | -0.28(-0.40%) | |
Jan 28, 2022 | 68.13 | 69.57 | 67.53 | 69.54 | 651,820 | +0.99(+1.44%) |
Jan 27, 2022 | 69.75 | 70.43 | 68.11 | 68.55 | 464,583 | -0.79(-1.14%) |
Jan 26, 2022 | 70.27 | 70.90 | 68.58 | 69.34 | 634,133 | -0.94(-1.33%) |
Jan 25, 2022 | 73.12 | 73.12 | 69.88 | 70.27 | 982,705 | -3.51(-4.76%) |
Jan 24, 2022 | 72.94 | 73.86 | 71.77 | 73.79 | 874,906 | -0.03(-0.04%) |
Jan 21, 2022 | 74.73 | 75.03 | 73.60 | 73.82 | 770,772 | -0.90(-1.21%) |
Jan 20, 2022 | 75.37 | 76.04 | 74.52 | 74.73 | 579,666 | -1.00(-1.32%) |
Jan 19, 2022 | 76.16 | 76.37 | 75.10 | 75.73 | 468,743 | -0.18(-0.23%) |
Jan 18, 2022 | 76.79 | 77.16 | 75.71 | 75.90 | 641,724 | -1.19(-1.54%) |
Jan 14, 2022 | 77.09 | 0 | +0.71(+0.93%) | |||
Jan 13, 2022 | 75.20 | 76.98 | 75.20 | 76.38 | 427,616 | +1.22(+1.62%) |
Jan 12, 2022 | 75.05 | 75.54 | 74.61 | 75.16 | 353,510 | +0.05(+0.07%) |
Jan 11, 2022 | 75.29 | 75.36 | 74.35 | 75.11 | 672,595 | -0.18(-0.23%) |
Jan 10, 2022 | 75.81 | 75.88 | 74.80 | 75.29 | 508,859 | -0.35(-0.47%) |
Jan 07, 2022 | 74.63 | 76.62 | 74.21 | 75.64 | 578,381 | +0.91(+1.22%) |
Jan 06, 2022 | 75.43 | 75.60 | 74.46 | 74.73 | 589,653 | -0.24(-0.32%) |
Jan 05, 2022 | 74.61 | 75.86 | 74.00 | 74.97 | 600,230 | +0.60(+0.81%) |
Jan 04, 2022 | 73.99 | 75.06 | 73.70 | 74.37 | 745,297 | +0.58(+0.78%) |