Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.88 | 70.31 | 69.72 | 69.77 | 306,837 | +0.02(+0.03%) |
Mar 30, 2022 | 68.99 | 69.87 | 68.99 | 69.76 | 365,916 | +1.21(+1.76%) |
Mar 29, 2022 | 68.41 | 68.58 | 68.04 | 68.55 | 217,131 | +0.89(+1.31%) |
Mar 28, 2022 | 67.20 | 67.82 | 67.15 | 67.66 | 258,961 | -0.32(-0.47%) |
Mar 25, 2022 | 67.55 | 67.99 | 67.39 | 67.98 | 217,032 | +0.72(+1.07%) |
Mar 24, 2022 | 67.14 | 67.46 | 66.92 | 67.26 | 317,571 | +0.55(+0.83%) |
Mar 23, 2022 | 66.55 | 67.01 | 66.47 | 66.71 | 350,419 | -0.94(-1.40%) |
Mar 22, 2022 | 68.00 | 68.00 | 67.41 | 67.65 | 298,311 | -0.12(-0.17%) |
Mar 21, 2022 | 68.02 | 68.21 | 67.63 | 67.77 | 420,702 | -0.29(-0.43%) |
Mar 18, 2022 | 67.70 | 68.22 | 67.38 | 68.06 | 547,244 | -0.21(-0.31%) |
Mar 17, 2022 | 68.07 | 68.48 | 67.64 | 68.27 | 314,272 | +1.12(+1.66%) |
Mar 16, 2022 | 68.15 | 68.15 | 66.32 | 67.15 | 448,743 | -1.47(-2.14%) |
Mar 15, 2022 | 68.37 | 68.82 | 67.80 | 68.62 | 500,861 | +2.46(+3.72%) |
Mar 14, 2022 | 66.18 | 66.93 | 65.99 | 66.16 | 515,055 | +0.15(+0.23%) |
Mar 11, 2022 | 66.65 | 66.95 | 65.92 | 66.01 | 740,813 | -1.56(-2.31%) |
Mar 10, 2022 | 67.04 | 67.80 | 67.00 | 67.57 | 328,914 | -0.57(-0.84%) |
Mar 09, 2022 | 67.79 | 68.55 | 67.43 | 68.14 | 542,677 | +1.69(+2.54%) |
Mar 08, 2022 | 66.91 | 67.30 | 65.65 | 66.45 | 545,380 | +0.05(+0.07%) |
Mar 07, 2022 | 66.72 | 67.19 | 66.15 | 66.41 | 652,910 | -0.84(-1.24%) |
Mar 04, 2022 | 66.69 | 67.28 | 66.44 | 67.24 | 791,771 | -0.54(-0.79%) |
Mar 03, 2022 | 67.60 | 68.06 | 66.93 | 67.78 | 580,387 | -0.65(-0.96%) |
Mar 02, 2022 | 68.30 | 68.68 | 68.25 | 68.43 | 437,913 | -0.34(-0.49%) |
Mar 01, 2022 | 69.22 | 69.68 | 68.39 | 68.77 | 449,007 | +0.16(+0.24%) |
Feb 28, 2022 | 68.42 | 68.86 | 68.19 | 68.60 | 606,654 | +1.24(+1.85%) |
Feb 25, 2022 | 66.65 | 67.38 | 66.72 | 67.36 | 536,347 | +2.65(+4.10%) |
Feb 24, 2022 | 64.69 | 64.91 | 63.70 | 64.71 | 650,127 | -1.34(-2.03%) |
Feb 23, 2022 | 66.12 | 66.61 | 65.96 | 66.05 | 392,385 | -0.08(-0.12%) |
Feb 22, 2022 | 65.33 | 66.05 | 65.21 | 66.13 | 432,681 | -0.90(-1.34%) |
Feb 18, 2022 | 67.03 | 0 | +0.20(+0.30%) | |||
Feb 17, 2022 | 66.62 | 67.74 | 66.27 | 66.83 | 606,829 | +0.04(+0.05%) |
Feb 16, 2022 | 66.22 | 66.91 | 66.22 | 66.80 | 333,083 | +1.00(+1.52%) |
Feb 15, 2022 | 66.22 | 66.42 | 65.60 | 65.80 | 372,701 | -0.34(-0.51%) |
Feb 14, 2022 | 66.61 | 66.72 | 65.75 | 66.13 | 549,063 | -0.90(-1.34%) |
Feb 11, 2022 | 67.35 | 67.77 | 66.91 | 67.03 | 604,674 | +0.31(+0.46%) |
Feb 10, 2022 | 67.01 | 67.58 | 66.66 | 66.72 | 594,704 | +0.15(+0.23%) |
Feb 09, 2022 | 66.88 | 66.90 | 66.41 | 66.57 | 279,414 | +0.02(+0.03%) |
Feb 08, 2022 | 66.64 | 66.79 | 66.30 | 66.55 | 359,146 | +0.22(+0.33%) |
Feb 07, 2022 | 65.81 | 66.45 | 65.78 | 66.33 | 334,916 | -0.04(-0.05%) |
Feb 04, 2022 | 66.27 | 66.60 | 65.79 | 66.37 | 450,364 | -1.33(-1.97%) |
Feb 03, 2022 | 68.01 | 67.61 | 67.70 | 283,966 | -0.26(-0.39%) | |
Feb 02, 2022 | 67.26 | 68.06 | 67.20 | 67.97 | 345,211 | +0.57(+0.85%) |
Feb 01, 2022 | 67.40 | 67.62 | 66.85 | 67.40 | 544,207 | +0.96(+1.45%) |
Jan 31, 2022 | 65.70 | 66.44 | 66.43 | 342,846 | -0.54(-0.81%) | |
Jan 28, 2022 | 66.56 | 67.00 | 66.32 | 66.98 | 407,264 | +0.44(+0.65%) |
Jan 27, 2022 | 66.60 | 67.12 | 66.29 | 66.54 | 381,893 | +1.18(+1.81%) |
Jan 26, 2022 | 66.00 | 66.24 | 65.13 | 65.36 | 665,198 | -0.94(-1.42%) |
Jan 25, 2022 | 65.71 | 66.65 | 65.63 | 66.31 | 638,021 | +0.10(+0.15%) |
Jan 24, 2022 | 66.04 | 66.39 | 65.22 | 66.21 | 689,622 | -0.58(-0.87%) |
Jan 21, 2022 | 66.45 | 66.99 | 66.41 | 66.79 | 840,167 | -0.34(-0.51%) |
Jan 20, 2022 | 67.41 | 67.81 | 67.09 | 67.13 | 370,705 | -0.11(-0.16%) |
Jan 19, 2022 | 66.85 | 67.49 | 66.85 | 67.24 | 436,165 | +0.25(+0.38%) |
Jan 18, 2022 | 66.48 | 67.12 | 66.35 | 66.99 | 412,019 | +0.14(+0.20%) |
Jan 14, 2022 | 66.85 | 0 | +0.57(+0.86%) | |||
Jan 13, 2022 | 65.91 | 66.47 | 65.82 | 66.28 | 450,969 | +0.89(+1.36%) |
Jan 12, 2022 | 65.23 | 65.63 | 65.13 | 65.39 | 237,811 | +0.37(+0.57%) |
Jan 11, 2022 | 65.04 | 65.12 | 64.69 | 65.02 | 353,945 | +0.08(+0.13%) |
Jan 10, 2022 | 64.50 | 65.00 | 64.45 | 64.94 | 308,461 | -0.06(-0.10%) |
Jan 07, 2022 | 64.81 | 65.21 | 64.66 | 65.00 | 304,700 | +0.53(+0.82%) |
Jan 06, 2022 | 64.95 | 65.02 | 64.38 | 64.47 | 331,129 | -0.65(-1.00%) |
Jan 05, 2022 | 65.49 | 65.79 | 65.13 | 65.13 | 382,860 | -0.64(-0.97%) |
Jan 04, 2022 | 65.86 | 66.33 | 65.75 | 65.76 | 348,009 | +0.13(+0.19%) |