Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.64 | 66.01 | 64.47 | 64.51 | 960,256 | -1.27(-1.93%) |
Mar 30, 2022 | 67.40 | 67.68 | 65.48 | 65.78 | 1,119,850 | -1.82(-2.69%) |
Mar 29, 2022 | 67.44 | 68.14 | 66.83 | 67.60 | 906,717 | +0.74(+1.11%) |
Mar 28, 2022 | 66.54 | 67.17 | 66.09 | 66.86 | 652,291 | +0.14(+0.22%) |
Mar 25, 2022 | 64.88 | 66.79 | 64.88 | 66.72 | 840,635 | +1.96(+3.02%) |
Mar 24, 2022 | 65.40 | 65.82 | 64.39 | 64.76 | 626,157 | -0.36(-0.55%) |
Mar 23, 2022 | 65.74 | 65.86 | 64.71 | 65.12 | 611,677 | -0.77(-1.17%) |
Mar 22, 2022 | 66.50 | 66.80 | 65.84 | 65.89 | 745,148 | -0.04(-0.06%) |
Mar 21, 2022 | 66.00 | 66.47 | 65.41 | 65.93 | 550,252 | +0.07(+0.10%) |
Mar 18, 2022 | 65.74 | 65.98 | 64.31 | 65.86 | 1,534,529 | +0.08(+0.12%) |
Mar 17, 2022 | 63.79 | 65.96 | 63.56 | 65.78 | 699,532 | +1.00(+1.55%) |
Mar 16, 2022 | 64.87 | 65.68 | 63.76 | 64.78 | 956,756 | +0.52(+0.81%) |
Mar 15, 2022 | 64.15 | 64.59 | 63.37 | 64.26 | 1,359,406 | +0.57(+0.89%) |
Mar 14, 2022 | 63.25 | 64.81 | 62.54 | 63.69 | 698,163 | +1.29(+2.07%) |
Mar 11, 2022 | 62.33 | 63.05 | 61.90 | 62.40 | 865,573 | +0.50(+0.81%) |
Mar 10, 2022 | 60.63 | 61.95 | 60.26 | 61.90 | 1,551,635 | +0.04(+0.06%) |
Mar 09, 2022 | 60.15 | 62.31 | 59.69 | 61.86 | 1,268,540 | +3.19(+5.43%) |
Mar 08, 2022 | 59.21 | 60.28 | 56.70 | 58.67 | 1,588,088 | +0.07(+0.11%) |
Mar 07, 2022 | 63.30 | 63.38 | 58.50 | 58.61 | 2,191,049 | -4.94(-7.77%) |
Mar 04, 2022 | 63.99 | 64.52 | 62.82 | 63.54 | 1,109,499 | -1.30(-2.00%) |
Mar 03, 2022 | 63.99 | 65.04 | 63.73 | 64.84 | 1,492,756 | +1.22(+1.92%) |
Mar 02, 2022 | 63.86 | 64.35 | 63.34 | 63.62 | 946,944 | +0.14(+0.23%) |
Mar 01, 2022 | 64.38 | 64.75 | 62.67 | 63.48 | 1,008,257 | -1.00(-1.55%) |
Feb 28, 2022 | 64.22 | 65.19 | 63.41 | 64.47 | 1,967,457 | -1.28(-1.94%) |
Feb 25, 2022 | 63.65 | 66.36 | 64.47 | 65.75 | 1,315,613 | +1.63(+2.55%) |
Feb 24, 2022 | 65.48 | 65.88 | 62.74 | 64.12 | 1,501,802 | -2.46(-3.69%) |
Feb 23, 2022 | 66.89 | 67.33 | 66.05 | 66.58 | 1,115,057 | +0.00(+0.00%) |
Feb 22, 2022 | 66.94 | 67.24 | 65.87 | 66.58 | 1,166,333 | +0.01(+0.01%) |
Feb 18, 2022 | 66.57 | 0 | +1.88(+2.91%) | |||
Feb 17, 2022 | 60.79 | 64.87 | 60.53 | 64.69 | 1,702,094 | +3.08(+5.00%) |
Feb 16, 2022 | 61.77 | 62.38 | 61.28 | 61.60 | 1,241,685 | -0.25(-0.40%) |
Feb 15, 2022 | 61.36 | 62.34 | 61.28 | 61.85 | 821,928 | +1.05(+1.72%) |
Feb 14, 2022 | 61.07 | 61.27 | 60.17 | 60.81 | 904,912 | -0.37(-0.61%) |
Feb 11, 2022 | 61.55 | 62.51 | 60.84 | 61.18 | 720,933 | -0.65(-1.06%) |
Feb 10, 2022 | 62.07 | 62.97 | 61.50 | 61.83 | 689,526 | -0.82(-1.30%) |
Feb 09, 2022 | 63.01 | 63.29 | 62.46 | 62.65 | 595,575 | +0.26(+0.42%) |
Feb 08, 2022 | 61.36 | 62.74 | 60.79 | 62.39 | 750,270 | +1.35(+2.22%) |
Feb 07, 2022 | 62.05 | 62.21 | 60.95 | 61.04 | 1,090,000 | -0.78(-1.26%) |
Feb 04, 2022 | 63.42 | 63.69 | 61.64 | 61.81 | 1,409,120 | -2.36(-3.68%) |
Feb 03, 2022 | 65.20 | 64.06 | 64.18 | 665,565 | -1.38(-2.11%) | |
Feb 02, 2022 | 64.99 | 65.85 | 64.43 | 65.56 | 882,234 | +0.25(+0.38%) |
Feb 01, 2022 | 65.37 | 66.26 | 64.76 | 65.31 | 915,782 | +0.08(+0.12%) |
Jan 31, 2022 | 64.43 | 65.23 | 788,870 | +0.04(+0.06%) | ||
Jan 28, 2022 | 63.86 | 65.32 | 63.08 | 65.20 | 1,349,549 | +1.26(+1.97%) |
Jan 27, 2022 | 63.86 | 65.40 | 63.33 | 63.94 | 892,247 | +0.84(+1.32%) |
Jan 26, 2022 | 63.39 | 64.60 | 62.85 | 63.10 | 995,626 | -0.10(-0.15%) |
Jan 25, 2022 | 62.67 | 63.81 | 61.55 | 63.20 | 1,120,729 | -0.48(-0.75%) |
Jan 24, 2022 | 63.29 | 63.78 | 61.71 | 63.68 | 1,880,643 | -0.45(-0.70%) |
Jan 21, 2022 | 65.30 | 65.89 | 63.92 | 64.13 | 1,670,513 | -1.28(-1.95%) |
Jan 20, 2022 | 67.20 | 67.53 | 65.31 | 65.41 | 1,741,234 | -0.52(-0.79%) |
Jan 19, 2022 | 64.25 | 66.26 | 64.03 | 65.92 | 1,624,708 | +2.12(+3.33%) |
Jan 18, 2022 | 64.42 | 64.56 | 63.61 | 63.80 | 800,098 | -1.22(-1.88%) |
Jan 14, 2022 | 65.02 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 64.01 | 65.21 | 64.01 | 65.09 | 841,310 | +1.25(+1.96%) |
Jan 12, 2022 | 63.90 | 64.22 | 63.16 | 63.84 | 541,616 | +0.44(+0.70%) |
Jan 11, 2022 | 63.00 | 63.49 | 62.34 | 63.40 | 587,882 | +0.57(+0.90%) |
Jan 10, 2022 | 62.72 | 62.86 | 61.87 | 62.83 | 551,107 | -0.27(-0.43%) |
Jan 07, 2022 | 63.80 | 64.32 | 63.07 | 63.10 | 591,075 | -0.90(-1.41%) |
Jan 06, 2022 | 64.42 | 64.52 | 63.55 | 64.00 | 530,789 | -0.15(-0.24%) |
Jan 05, 2022 | 64.93 | 65.83 | 64.14 | 64.16 | 782,099 | -0.13(-0.21%) |
Jan 04, 2022 | 63.72 | 65.11 | 63.59 | 64.29 | 939,543 | +0.36(+0.56%) |