Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 68.15 | 69.21 | 67.36 | 67.42 | 963,470 | -0.57(-0.84%) |
Mar 30, 2022 | 69.26 | 69.58 | 67.69 | 67.99 | 711,702 | -1.44(-2.08%) |
Mar 29, 2022 | 68.23 | 69.47 | 66.95 | 69.44 | 1,158,962 | +2.33(+3.48%) |
Mar 28, 2022 | 67.23 | 67.56 | 66.14 | 67.10 | 798,237 | -1.06(-1.55%) |
Mar 25, 2022 | 66.93 | 68.23 | 66.90 | 68.16 | 515,314 | +1.38(+2.07%) |
Mar 24, 2022 | 65.90 | 67.02 | 65.64 | 66.78 | 412,509 | +0.79(+1.20%) |
Mar 23, 2022 | 66.32 | 66.62 | 65.70 | 65.99 | 653,708 | -0.68(-1.02%) |
Mar 22, 2022 | 67.18 | 68.13 | 66.47 | 66.67 | 733,924 | -0.35(-0.52%) |
Mar 21, 2022 | 68.01 | 68.26 | 66.72 | 67.01 | 673,284 | -0.89(-1.32%) |
Mar 18, 2022 | 67.17 | 68.06 | 66.69 | 67.91 | 1,810,515 | -0.10(-0.15%) |
Mar 17, 2022 | 67.05 | 68.04 | 66.70 | 68.01 | 1,117,467 | +0.93(+1.38%) |
Mar 16, 2022 | 66.73 | 67.82 | 65.81 | 67.08 | 1,172,715 | +1.29(+1.96%) |
Mar 15, 2022 | 65.76 | 66.44 | 64.84 | 65.79 | 1,101,673 | +0.72(+1.11%) |
Mar 14, 2022 | 66.02 | 66.22 | 64.29 | 65.07 | 1,128,559 | -0.35(-0.53%) |
Mar 11, 2022 | 65.73 | 66.43 | 65.34 | 65.42 | 726,228 | +0.10(+0.15%) |
Mar 10, 2022 | 64.43 | 65.42 | 63.95 | 65.32 | 833,776 | -0.11(-0.16%) |
Mar 09, 2022 | 65.82 | 66.50 | 65.29 | 65.42 | 874,040 | +0.84(+1.29%) |
Mar 08, 2022 | 63.98 | 65.37 | 63.38 | 64.59 | 717,095 | +1.03(+1.63%) |
Mar 07, 2022 | 65.06 | 65.58 | 63.25 | 63.55 | 871,425 | -1.80(-2.75%) |
Mar 04, 2022 | 64.49 | 65.42 | 63.87 | 65.35 | 935,862 | -0.46(-0.70%) |
Mar 03, 2022 | 65.93 | 66.33 | 64.90 | 65.81 | 804,231 | +0.03(+0.05%) |
Mar 02, 2022 | 64.78 | 66.12 | 64.78 | 65.78 | 648,711 | +1.13(+1.74%) |
Mar 01, 2022 | 65.55 | 66.36 | 64.08 | 64.66 | 1,124,243 | -1.14(-1.74%) |
Feb 28, 2022 | 64.85 | 66.02 | 64.71 | 65.80 | 1,709,901 | -0.65(-0.97%) |
Feb 25, 2022 | 64.33 | 66.57 | 65.29 | 66.44 | 799,578 | +2.08(+3.23%) |
Feb 24, 2022 | 61.81 | 64.54 | 60.96 | 64.36 | 1,168,776 | +1.23(+1.94%) |
Feb 23, 2022 | 66.35 | 67.21 | 63.06 | 63.14 | 1,543,072 | -2.83(-4.29%) |
Feb 22, 2022 | 67.58 | 68.01 | 65.51 | 65.96 | 1,575,758 | -2.32(-3.39%) |
Feb 18, 2022 | 68.28 | 0 | +0.55(+0.82%) | |||
Feb 17, 2022 | 66.41 | 67.82 | 66.30 | 67.73 | 1,235,195 | +0.48(+0.71%) |
Feb 16, 2022 | 66.00 | 67.38 | 65.54 | 67.25 | 1,275,514 | +1.30(+1.97%) |
Feb 15, 2022 | 63.87 | 65.98 | 63.65 | 65.95 | 881,032 | +2.41(+3.80%) |
Feb 14, 2022 | 63.73 | 64.46 | 63.26 | 63.53 | 1,178,386 | -0.26(-0.40%) |
Feb 11, 2022 | 62.58 | 64.29 | 62.58 | 63.79 | 1,041,866 | +1.35(+2.16%) |
Feb 10, 2022 | 61.28 | 63.31 | 61.19 | 62.44 | 859,055 | +0.63(+1.01%) |
Feb 09, 2022 | 61.31 | 61.99 | 60.86 | 61.81 | 1,121,094 | +0.98(+1.61%) |
Feb 08, 2022 | 61.59 | 61.66 | 60.38 | 60.83 | 652,541 | -0.38(-0.62%) |
Feb 07, 2022 | 60.31 | 61.79 | 60.31 | 61.21 | 722,746 | +0.91(+1.50%) |
Feb 04, 2022 | 59.43 | 60.91 | 59.12 | 60.30 | 787,519 | +0.53(+0.88%) |
Feb 03, 2022 | 60.49 | 59.49 | 59.77 | 789,734 | -1.05(-1.72%) | |
Feb 02, 2022 | 60.97 | 62.02 | 60.66 | 60.82 | 1,099,781 | -0.26(-0.43%) |
Feb 01, 2022 | 59.79 | 61.58 | 59.24 | 61.08 | 1,166,395 | +1.32(+2.21%) |
Jan 31, 2022 | 58.38 | 59.80 | 59.77 | 1,683,417 | +0.45(+0.76%) | |
Jan 28, 2022 | 57.06 | 59.31 | 56.32 | 59.31 | 1,549,718 | +1.91(+3.33%) |
Jan 27, 2022 | 59.62 | 59.95 | 56.65 | 57.40 | 1,909,614 | -2.17(-3.64%) |
Jan 26, 2022 | 61.45 | 62.00 | 59.42 | 59.57 | 1,046,340 | -1.19(-1.96%) |
Jan 25, 2022 | 61.04 | 61.68 | 60.04 | 60.76 | 1,100,466 | -1.44(-2.32%) |
Jan 24, 2022 | 61.17 | 62.59 | 58.77 | 62.20 | 1,320,294 | -0.02(-0.03%) |
Jan 21, 2022 | 63.56 | 64.12 | 61.70 | 62.22 | 1,178,275 | -1.91(-2.98%) |
Jan 20, 2022 | 65.89 | 66.54 | 64.00 | 64.13 | 1,536,323 | -1.74(-2.65%) |
Jan 19, 2022 | 67.35 | 67.44 | 65.76 | 65.87 | 976,881 | -1.09(-1.63%) |
Jan 18, 2022 | 68.64 | 68.85 | 66.77 | 66.97 | 827,864 | -1.91(-2.78%) |
Jan 14, 2022 | 68.88 | 0 | +0.10(+0.15%) | |||
Jan 13, 2022 | 67.15 | 69.88 | 66.97 | 68.78 | 1,850,872 | +2.07(+3.11%) |
Jan 12, 2022 | 67.08 | 67.56 | 66.65 | 66.70 | 1,038,333 | -0.14(-0.20%) |
Jan 11, 2022 | 67.19 | 67.29 | 65.71 | 66.84 | 1,032,756 | -0.18(-0.27%) |
Jan 10, 2022 | 68.00 | 68.29 | 66.65 | 67.02 | 1,098,392 | -0.61(-0.90%) |
Jan 07, 2022 | 67.19 | 69.28 | 66.81 | 67.63 | 2,071,342 | +0.28(+0.41%) |
Jan 06, 2022 | 66.30 | 67.55 | 65.73 | 67.35 | 949,798 | +1.69(+2.58%) |
Jan 05, 2022 | 66.26 | 67.19 | 65.64 | 65.65 | 1,607,427 | -0.39(-0.59%) |
Jan 04, 2022 | 64.06 | 66.30 | 64.06 | 66.04 | 1,247,145 | +2.63(+4.15%) |