Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.20 | 66.06 | 64.15 | 64.38 | 2,193,083 | -1.16(-1.78%) |
Mar 30, 2022 | 66.11 | 66.96 | 65.43 | 65.55 | 917,799 | -1.13(-1.70%) |
Mar 29, 2022 | 67.30 | 68.82 | 66.35 | 66.68 | 1,540,778 | +0.62(+0.93%) |
Mar 28, 2022 | 67.49 | 67.95 | 65.47 | 66.06 | 1,206,312 | -1.34(-1.99%) |
Mar 25, 2022 | 67.58 | 67.99 | 66.80 | 67.40 | 1,080,519 | +0.01(+0.01%) |
Mar 24, 2022 | 67.10 | 67.56 | 66.47 | 67.39 | 812,973 | +0.93(+1.40%) |
Mar 23, 2022 | 66.69 | 67.37 | 66.12 | 66.46 | 722,068 | -1.00(-1.48%) |
Mar 22, 2022 | 66.75 | 68.11 | 66.42 | 67.46 | 1,350,215 | +0.95(+1.42%) |
Mar 21, 2022 | 66.91 | 67.14 | 65.72 | 66.51 | 638,136 | -0.76(-1.13%) |
Mar 18, 2022 | 66.19 | 67.43 | 65.47 | 67.27 | 1,213,989 | +0.73(+1.10%) |
Mar 17, 2022 | 65.99 | 67.34 | 65.72 | 66.54 | 629,932 | -0.21(-0.31%) |
Mar 16, 2022 | 65.43 | 67.13 | 64.85 | 66.75 | 1,241,013 | +2.27(+3.51%) |
Mar 15, 2022 | 61.37 | 64.64 | 61.13 | 64.48 | 1,074,199 | +3.34(+5.46%) |
Mar 14, 2022 | 62.73 | 63.39 | 60.46 | 61.14 | 1,334,055 | -1.44(-2.29%) |
Mar 11, 2022 | 63.54 | 64.11 | 62.51 | 62.58 | 705,259 | -0.45(-0.71%) |
Mar 10, 2022 | 61.48 | 63.02 | 1,259,327 | +0.19(+0.31%) | ||
Mar 09, 2022 | 61.74 | 64.13 | 61.74 | 62.83 | 1,328,177 | +2.99(+5.00%) |
Mar 08, 2022 | 58.86 | 61.84 | 57.79 | 59.84 | 1,649,646 | +1.33(+2.26%) |
Mar 07, 2022 | 65.58 | 65.58 | 58.29 | 58.51 | 2,850,911 | -6.82(-10.44%) |
Mar 04, 2022 | 66.46 | 66.96 | 63.87 | 65.33 | 1,469,680 | -2.00(-2.97%) |
Mar 03, 2022 | 68.69 | 70.16 | 67.19 | 67.33 | 2,491,651 | -0.95(-1.40%) |
Mar 02, 2022 | 67.41 | 68.30 | 66.81 | 68.29 | 1,118,021 | +1.88(+2.83%) |
Mar 01, 2022 | 69.03 | 69.17 | 65.94 | 66.40 | 1,271,773 | -2.72(-3.93%) |
Feb 28, 2022 | 67.66 | 69.34 | 67.61 | 69.12 | 936,952 | +0.45(+0.65%) |
Feb 25, 2022 | 67.02 | 68.73 | 66.04 | 68.68 | 1,210,377 | +1.81(+2.71%) |
Feb 24, 2022 | 62.65 | 67.07 | 61.87 | 66.86 | 1,316,574 | +2.00(+3.08%) |
Feb 23, 2022 | 66.42 | 67.09 | 64.71 | 64.87 | 1,165,606 | -0.25(-0.39%) |
Feb 22, 2022 | 65.60 | 66.36 | 64.22 | 65.12 | 1,302,356 | -1.54(-2.31%) |
Feb 18, 2022 | 66.66 | 0 | -0.83(-1.23%) | |||
Feb 17, 2022 | 68.61 | 69.03 | 67.26 | 67.49 | 1,136,730 | -1.86(-2.68%) |
Feb 16, 2022 | 67.49 | 69.65 | 67.29 | 69.35 | 1,617,396 | +1.24(+1.82%) |
Feb 15, 2022 | 67.87 | 68.57 | 67.07 | 68.11 | 954,901 | +1.52(+2.28%) |
Feb 14, 2022 | 68.15 | 69.04 | 66.36 | 66.59 | 1,654,737 | -1.20(-1.77%) |
Feb 11, 2022 | 68.89 | 70.00 | 67.22 | 67.79 | 1,134,600 | -1.12(-1.63%) |
Feb 10, 2022 | 67.05 | 70.86 | 67.05 | 68.91 | 2,366,101 | +1.19(+1.76%) |
Feb 09, 2022 | 64.45 | 67.77 | 64.37 | 67.72 | 2,377,019 | +3.97(+6.22%) |
Feb 08, 2022 | 63.60 | 64.30 | 63.06 | 63.75 | 1,301,597 | +0.57(+0.91%) |
Feb 07, 2022 | 62.07 | 63.95 | 62.07 | 63.18 | 1,749,351 | +1.38(+2.24%) |
Feb 04, 2022 | 59.61 | 62.30 | 58.48 | 61.80 | 2,133,967 | +3.77(+6.50%) |
Feb 03, 2022 | 58.23 | 57.93 | 58.03 | 1,084,470 | -0.64(-1.10%) | |
Feb 02, 2022 | 59.52 | 59.77 | 58.22 | 58.67 | 750,984 | -0.92(-1.54%) |
Feb 01, 2022 | 58.47 | 59.86 | 57.97 | 59.58 | 1,098,614 | +1.65(+2.84%) |
Jan 31, 2022 | 57.04 | 57.96 | 57.94 | 2,345,443 | +0.57(+0.99%) | |
Jan 28, 2022 | 56.42 | 57.36 | 54.58 | 57.37 | 891,329 | +1.11(+1.97%) |
Jan 27, 2022 | 58.17 | 58.74 | 56.20 | 56.26 | 1,365,639 | -1.67(-2.88%) |
Jan 26, 2022 | 59.56 | 60.33 | 57.75 | 57.93 | 977,305 | -0.72(-1.23%) |
Jan 25, 2022 | 56.68 | 59.43 | 56.31 | 58.65 | 1,629,233 | +1.24(+2.16%) |
Jan 24, 2022 | 53.75 | 57.68 | 53.20 | 57.41 | 1,305,298 | +2.42(+4.39%) |
Jan 21, 2022 | 55.60 | 56.32 | 54.59 | 54.99 | 1,292,174 | -1.25(-2.22%) |
Jan 20, 2022 | 56.55 | 58.16 | 56.13 | 56.24 | 1,054,545 | +0.02(+0.03%) |
Jan 19, 2022 | 58.29 | 58.34 | 56.15 | 56.22 | 858,330 | -1.84(-3.17%) |
Jan 18, 2022 | 58.54 | 59.34 | 57.98 | 58.06 | 599,749 | -1.07(-1.81%) |
Jan 14, 2022 | 59.14 | 0 | -1.67(-2.74%) | |||
Jan 13, 2022 | 61.74 | 62.55 | 60.63 | 60.80 | 794,094 | -1.07(-1.73%) |
Jan 12, 2022 | 62.55 | 62.86 | 61.26 | 61.87 | 758,786 | -0.19(-0.30%) |
Jan 11, 2022 | 60.86 | 62.21 | 60.76 | 62.06 | 746,450 | +1.12(+1.84%) |
Jan 10, 2022 | 61.30 | 61.59 | 59.35 | 60.94 | 913,840 | -0.95(-1.54%) |
Jan 07, 2022 | 61.65 | 63.03 | 61.45 | 61.89 | 632,204 | +0.23(+0.38%) |
Jan 06, 2022 | 61.08 | 62.25 | 60.23 | 61.66 | 533,180 | +0.88(+1.44%) |
Jan 05, 2022 | 63.25 | 63.46 | 60.67 | 60.78 | 1,016,912 | -2.54(-4.02%) |
Jan 04, 2022 | 63.81 | 64.31 | 62.61 | 63.33 | 876,228 | +0.06(+0.09%) |