Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.20 | 66.00 | 64.49 | 64.58 | 380,328 | -1.00(-1.52%) |
Mar 30, 2022 | 67.05 | 67.05 | 65.19 | 65.57 | 273,974 | -1.88(-2.78%) |
Mar 29, 2022 | 65.97 | 67.67 | 65.69 | 67.45 | 593,003 | +2.15(+3.29%) |
Mar 28, 2022 | 65.23 | 65.49 | 64.25 | 65.30 | 445,702 | -0.05(-0.07%) |
Mar 25, 2022 | 66.03 | 66.04 | 63.91 | 65.35 | 720,602 | -1.02(-1.53%) |
Mar 24, 2022 | 69.12 | 69.16 | 63.79 | 66.37 | 1,463,451 | +0.49(+0.74%) |
Mar 23, 2022 | 65.79 | 66.36 | 65.25 | 65.88 | 575,298 | -0.17(-0.25%) |
Mar 22, 2022 | 66.46 | 66.51 | 65.49 | 66.04 | 538,351 | +0.07(+0.10%) |
Mar 21, 2022 | 65.77 | 66.59 | 65.45 | 65.97 | 268,411 | +0.26(+0.40%) |
Mar 18, 2022 | 66.36 | 66.39 | 64.69 | 65.71 | 536,519 | -0.45(-0.68%) |
Mar 17, 2022 | 65.32 | 66.44 | 64.78 | 66.16 | 224,610 | +0.29(+0.45%) |
Mar 16, 2022 | 65.05 | 66.30 | 64.33 | 65.87 | 306,773 | +1.43(+2.21%) |
Mar 15, 2022 | 65.11 | 65.40 | 64.15 | 64.44 | 341,468 | -0.24(-0.38%) |
Mar 14, 2022 | 64.47 | 65.34 | 63.94 | 64.68 | 329,748 | +0.97(+1.52%) |
Mar 11, 2022 | 64.68 | 65.29 | 63.63 | 63.72 | 235,728 | -0.37(-0.58%) |
Mar 10, 2022 | 63.05 | 64.26 | 62.93 | 64.09 | 397,394 | +0.06(+0.09%) |
Mar 09, 2022 | 62.37 | 64.57 | 62.27 | 64.03 | 527,009 | +3.44(+5.68%) |
Mar 08, 2022 | 62.76 | 63.36 | 60.52 | 60.59 | 649,500 | -1.95(-3.11%) |
Mar 07, 2022 | 64.74 | 64.94 | 62.10 | 62.53 | 518,954 | -2.12(-3.28%) |
Mar 04, 2022 | 65.13 | 65.36 | 64.14 | 64.66 | 323,509 | -1.40(-2.12%) |
Mar 03, 2022 | 66.37 | 66.37 | 65.04 | 66.05 | 316,572 | +0.41(+0.63%) |
Mar 02, 2022 | 64.23 | 66.01 | 63.88 | 65.64 | 381,521 | +1.91(+2.99%) |
Mar 01, 2022 | 66.46 | 66.61 | 63.26 | 63.74 | 444,975 | -3.09(-4.62%) |
Feb 28, 2022 | 67.38 | 67.81 | 66.29 | 66.82 | 563,709 | -1.48(-2.16%) |
Feb 25, 2022 | 67.03 | 68.88 | 67.12 | 68.30 | 350,774 | +1.90(+2.86%) |
Feb 24, 2022 | 65.32 | 66.74 | 64.52 | 66.40 | 383,732 | -0.70(-1.05%) |
Feb 23, 2022 | 68.62 | 68.90 | 66.93 | 67.11 | 149,488 | -1.08(-1.58%) |
Feb 22, 2022 | 68.75 | 69.01 | 67.48 | 68.18 | 226,996 | -0.61(-0.88%) |
Feb 18, 2022 | 68.79 | 0 | -0.50(-0.72%) | |||
Feb 17, 2022 | 68.99 | 69.39 | 68.55 | 69.29 | 211,755 | -0.55(-0.78%) |
Feb 16, 2022 | 69.69 | 70.24 | 69.05 | 69.84 | 243,986 | +0.12(+0.17%) |
Feb 15, 2022 | 68.45 | 70.20 | 68.05 | 69.72 | 267,613 | +2.01(+2.97%) |
Feb 14, 2022 | 69.00 | 69.32 | 67.39 | 67.70 | 406,178 | -0.99(-1.44%) |
Feb 11, 2022 | 69.35 | 69.59 | 67.81 | 68.69 | 235,905 | -0.43(-0.62%) |
Feb 10, 2022 | 68.71 | 70.91 | 68.71 | 69.12 | 330,825 | -0.61(-0.87%) |
Feb 09, 2022 | 69.82 | 70.61 | 69.41 | 69.73 | 245,961 | +0.48(+0.69%) |
Feb 08, 2022 | 68.01 | 69.33 | 68.01 | 69.25 | 223,663 | +1.45(+2.14%) |
Feb 07, 2022 | 67.31 | 68.31 | 66.80 | 67.79 | 263,988 | +0.30(+0.45%) |
Feb 04, 2022 | 68.21 | 68.55 | 66.72 | 67.49 | 252,596 | -1.42(-2.07%) |
Feb 03, 2022 | 68.95 | 68.72 | 68.92 | 284,670 | -1.13(-1.61%) | |
Feb 02, 2022 | 69.75 | 70.70 | 69.19 | 70.05 | 418,543 | -0.04(-0.06%) |
Feb 01, 2022 | 70.54 | 70.93 | 69.32 | 70.09 | 355,930 | +0.11(+0.15%) |
Jan 31, 2022 | 69.52 | 69.98 | 69.98 | 809,908 | -0.01(-0.01%) | |
Jan 28, 2022 | 69.20 | 70.02 | 67.73 | 69.99 | 360,998 | +0.64(+0.93%) |
Jan 27, 2022 | 70.55 | 71.33 | 68.79 | 69.35 | 417,294 | -0.42(-0.60%) |
Jan 26, 2022 | 70.98 | 71.96 | 69.36 | 69.76 | 467,741 | -0.33(-0.47%) |
Jan 25, 2022 | 69.84 | 71.01 | 68.76 | 70.10 | 486,186 | -1.02(-1.44%) |
Jan 24, 2022 | 69.18 | 71.46 | 68.58 | 71.12 | 583,405 | +0.58(+0.83%) |
Jan 21, 2022 | 71.47 | 73.27 | 69.73 | 70.53 | 663,090 | -2.75(-3.75%) |
Jan 20, 2022 | 75.40 | 75.74 | 73.16 | 73.28 | 673,842 | -0.63(-0.86%) |
Jan 19, 2022 | 73.91 | 75.26 | 73.79 | 73.92 | 344,247 | -0.20(-0.26%) |
Jan 18, 2022 | 74.73 | 74.73 | 72.79 | 74.11 | 353,026 | -0.97(-1.30%) |
Jan 14, 2022 | 75.09 | 0 | -0.06(-0.08%) | |||
Jan 13, 2022 | 74.84 | 76.00 | 74.84 | 75.15 | 285,931 | +0.58(+0.77%) |
Jan 12, 2022 | 75.84 | 76.05 | 74.04 | 74.57 | 270,566 | -0.66(-0.88%) |
Jan 11, 2022 | 75.09 | 75.59 | 73.67 | 75.23 | 306,428 | +0.49(+0.65%) |
Jan 10, 2022 | 74.60 | 75.19 | 74.02 | 74.75 | 398,132 | -0.08(-0.10%) |
Jan 07, 2022 | 75.89 | 76.20 | 74.82 | 74.83 | 268,944 | -1.04(-1.38%) |
Jan 06, 2022 | 75.20 | 76.50 | 75.20 | 75.87 | 272,392 | +0.53(+0.70%) |
Jan 05, 2022 | 76.54 | 76.79 | 74.75 | 75.34 | 349,417 | -0.88(-1.15%) |
Jan 04, 2022 | 76.00 | 77.55 | 76.00 | 76.22 | 414,426 | -0.43(-0.56%) |