Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.56 | 64.02 | 61.34 | 61.31 | 1,729,653 | -2.26(-3.56%) |
Mar 30, 2022 | 64.41 | 64.49 | 63.22 | 63.57 | 1,221,450 | -1.18(-1.82%) |
Mar 29, 2022 | 64.65 | 64.98 | 64.05 | 64.75 | 1,006,562 | +0.79(+1.23%) |
Mar 28, 2022 | 64.10 | 64.29 | 63.44 | 63.96 | 636,265 | -0.30(-0.46%) |
Mar 25, 2022 | 63.80 | 64.34 | 63.43 | 64.26 | 980,008 | +0.71(+1.12%) |
Mar 24, 2022 | 62.95 | 63.61 | 62.28 | 63.55 | 1,033,558 | +0.83(+1.32%) |
Mar 23, 2022 | 64.50 | 64.81 | 62.52 | 62.73 | 1,132,099 | -2.33(-3.58%) |
Mar 22, 2022 | 65.59 | 65.76 | 64.99 | 65.06 | 811,196 | -0.12(-0.18%) |
Mar 21, 2022 | 65.21 | 65.81 | 64.57 | 65.17 | 756,330 | -0.12(-0.19%) |
Mar 18, 2022 | 65.41 | 65.57 | 64.46 | 65.30 | 1,454,397 | +0.05(+0.07%) |
Mar 17, 2022 | 64.20 | 65.26 | 64.02 | 65.25 | 839,227 | +0.66(+1.03%) |
Mar 16, 2022 | 63.84 | 65.21 | 62.81 | 64.59 | 931,023 | +1.12(+1.77%) |
Mar 15, 2022 | 63.44 | 63.92 | 62.70 | 63.47 | 791,292 | +0.25(+0.39%) |
Mar 14, 2022 | 63.58 | 63.88 | 62.45 | 63.22 | 798,943 | +0.15(+0.24%) |
Mar 11, 2022 | 64.46 | 64.96 | 63.00 | 63.06 | 1,136,455 | -0.85(-1.34%) |
Mar 10, 2022 | 63.98 | 64.37 | 63.36 | 63.92 | 790,955 | -1.03(-1.58%) |
Mar 09, 2022 | 65.08 | 65.67 | 64.44 | 64.94 | 878,522 | +1.41(+2.22%) |
Mar 08, 2022 | 64.94 | 65.40 | 63.45 | 63.53 | 1,161,537 | -1.07(-1.65%) |
Mar 07, 2022 | 65.71 | 66.02 | 64.50 | 64.60 | 1,226,638 | -1.03(-1.56%) |
Mar 04, 2022 | 65.02 | 65.76 | 64.36 | 65.62 | 812,931 | -0.28(-0.42%) |
Mar 03, 2022 | 66.54 | 66.87 | 65.29 | 65.90 | 933,880 | -0.69(-1.04%) |
Mar 02, 2022 | 64.59 | 66.88 | 64.20 | 66.59 | 1,561,205 | +2.66(+4.16%) |
Mar 01, 2022 | 65.75 | 65.75 | 63.60 | 63.94 | 892,238 | -1.87(-2.84%) |
Feb 28, 2022 | 65.56 | 66.10 | 64.92 | 65.81 | 1,371,724 | -0.78(-1.17%) |
Feb 25, 2022 | 65.17 | 66.61 | 64.79 | 66.58 | 1,308,322 | +1.55(+2.39%) |
Feb 24, 2022 | 63.75 | 65.08 | 62.65 | 65.03 | 2,628,415 | -0.12(-0.18%) |
Feb 23, 2022 | 67.55 | 67.55 | 64.94 | 65.14 | 1,850,874 | -1.57(-2.36%) |
Feb 22, 2022 | 67.94 | 68.90 | 66.49 | 66.72 | 1,025,625 | -1.60(-2.35%) |
Feb 18, 2022 | 68.32 | 0 | +0.14(+0.21%) | |||
Feb 17, 2022 | 68.95 | 69.46 | 68.00 | 68.18 | 1,039,066 | -1.22(-1.76%) |
Feb 16, 2022 | 69.26 | 69.91 | 68.98 | 69.40 | 679,200 | -0.13(-0.19%) |
Feb 15, 2022 | 69.22 | 70.26 | 69.06 | 69.53 | 992,537 | +1.18(+1.73%) |
Feb 14, 2022 | 68.29 | 69.38 | 67.86 | 68.35 | 978,972 | -0.08(-0.11%) |
Feb 11, 2022 | 69.57 | 69.98 | 67.71 | 68.43 | 790,259 | -0.88(-1.27%) |
Feb 10, 2022 | 70.29 | 71.38 | 68.91 | 69.31 | 866,478 | -2.32(-3.24%) |
Feb 09, 2022 | 72.04 | 72.48 | 70.98 | 71.63 | 758,313 | +0.44(+0.62%) |
Feb 08, 2022 | 71.05 | 72.46 | 70.90 | 71.19 | 960,169 | +0.32(+0.45%) |
Feb 07, 2022 | 70.63 | 71.84 | 70.63 | 70.87 | 1,238,205 | +0.27(+0.38%) |
Feb 04, 2022 | 70.75 | 71.54 | 69.93 | 70.60 | 1,104,978 | -0.49(-0.69%) |
Feb 03, 2022 | 71.51 | 70.98 | 71.09 | 996,721 | -1.07(-1.48%) | |
Feb 02, 2022 | 72.34 | 73.01 | 71.70 | 72.16 | 1,292,381 | -0.36(-0.49%) |
Feb 01, 2022 | 73.82 | 74.18 | 71.88 | 72.51 | 1,241,623 | -0.82(-1.11%) |
Jan 31, 2022 | 72.21 | 73.43 | 73.33 | 3,148,112 | +0.88(+1.22%) | |
Jan 28, 2022 | 72.35 | 72.49 | 70.72 | 72.45 | 1,693,443 | -0.07(-0.09%) |
Jan 27, 2022 | 73.62 | 75.44 | 72.30 | 72.51 | 2,323,791 | +1.08(+1.51%) |
Jan 26, 2022 | 73.24 | 73.71 | 71.10 | 71.43 | 1,637,115 | -0.65(-0.90%) |
Jan 25, 2022 | 73.70 | 73.70 | 71.31 | 72.08 | 2,327,595 | -3.23(-4.29%) |
Jan 24, 2022 | 72.27 | 75.49 | 71.89 | 75.31 | 1,912,672 | +1.87(+2.55%) |
Jan 21, 2022 | 74.79 | 75.42 | 73.36 | 73.44 | 1,586,057 | -1.33(-1.78%) |
Jan 20, 2022 | 76.52 | 77.28 | 74.63 | 74.77 | 1,062,876 | -1.28(-1.68%) |
Jan 19, 2022 | 77.51 | 77.59 | 76.01 | 76.05 | 827,383 | -1.06(-1.38%) |
Jan 18, 2022 | 76.00 | 77.39 | 75.31 | 77.11 | 907,048 | +0.09(+0.11%) |
Jan 14, 2022 | 77.03 | 0 | -2.27(-2.86%) | |||
Jan 13, 2022 | 80.40 | 81.21 | 79.03 | 79.29 | 745,628 | -0.99(-1.24%) |
Jan 12, 2022 | 80.53 | 81.00 | 79.69 | 80.29 | 791,690 | +0.27(+0.33%) |
Jan 11, 2022 | 79.75 | 80.32 | 78.84 | 80.02 | 894,702 | +0.77(+0.98%) |
Jan 10, 2022 | 79.31 | 79.60 | 78.03 | 79.24 | 1,173,858 | -0.25(-0.31%) |
Jan 07, 2022 | 80.62 | 80.76 | 78.53 | 79.49 | 1,359,682 | -0.91(-1.13%) |
Jan 06, 2022 | 80.21 | 81.09 | 78.82 | 80.40 | 982,330 | +0.54(+0.67%) |
Jan 05, 2022 | 81.27 | 82.14 | 79.66 | 79.87 | 1,121,525 | -1.36(-1.67%) |
Jan 04, 2022 | 80.09 | 82.31 | 79.91 | 81.22 | 2,136,895 | +1.33(+1.66%) |