Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.57 | 61.73 | 59.17 | 59.26 | 3,199,921 | -2.49(-4.03%) |
Mar 30, 2022 | 63.50 | 63.50 | 61.42 | 61.75 | 3,852,640 | -1.89(-2.97%) |
Mar 29, 2022 | 62.44 | 64.12 | 62.44 | 63.64 | 4,153,991 | +2.02(+3.28%) |
Mar 28, 2022 | 61.45 | 61.75 | 60.79 | 61.62 | 3,900,093 | +0.31(+0.51%) |
Mar 25, 2022 | 62.43 | 62.78 | 60.89 | 61.31 | 4,383,227 | -0.88(-1.42%) |
Mar 24, 2022 | 63.09 | 63.16 | 61.79 | 62.19 | 5,858,540 | -1.04(-1.64%) |
Mar 23, 2022 | 65.40 | 65.44 | 63.20 | 63.23 | 4,417,907 | -2.67(-4.05%) |
Mar 22, 2022 | 65.99 | 66.80 | 65.25 | 65.90 | 3,960,631 | +0.07(+0.11%) |
Mar 21, 2022 | 67.87 | 67.88 | 65.26 | 65.83 | 4,005,350 | -2.27(-3.33%) |
Mar 18, 2022 | 66.50 | 68.36 | 66.18 | 68.10 | 4,089,615 | +1.21(+1.81%) |
Mar 17, 2022 | 65.83 | 66.92 | 65.36 | 66.89 | 3,968,376 | +1.00(+1.52%) |
Mar 16, 2022 | 65.42 | 66.72 | 63.49 | 65.89 | 5,842,141 | +1.04(+1.60%) |
Mar 15, 2022 | 63.11 | 65.06 | 62.95 | 64.85 | 3,597,314 | +2.27(+3.63%) |
Mar 14, 2022 | 64.31 | 64.67 | 61.87 | 62.58 | 5,246,142 | -1.57(-2.45%) |
Mar 11, 2022 | 65.55 | 65.66 | 64.14 | 64.15 | 4,172,060 | -0.75(-1.16%) |
Mar 10, 2022 | 64.24 | 65.07 | 64.90 | 3,961,398 | -0.15(-0.23%) | |
Mar 09, 2022 | 64.47 | 65.95 | 64.36 | 65.05 | 3,864,908 | +2.10(+3.34%) |
Mar 08, 2022 | 62.82 | 65.24 | 62.07 | 62.95 | 8,612,222 | +0.11(+0.18%) |
Mar 07, 2022 | 66.29 | 66.59 | 62.74 | 62.84 | 5,756,903 | -3.49(-5.26%) |
Mar 04, 2022 | 66.68 | 66.72 | 65.44 | 66.33 | 4,385,625 | -0.62(-0.93%) |
Mar 03, 2022 | 68.67 | 68.82 | 66.62 | 66.95 | 4,942,951 | -1.21(-1.78%) |
Mar 02, 2022 | 66.79 | 68.58 | 66.72 | 68.16 | 3,757,928 | +1.76(+2.65%) |
Mar 01, 2022 | 66.67 | 67.24 | 65.93 | 66.40 | 5,319,600 | -0.39(-0.58%) |
Feb 28, 2022 | 65.99 | 67.10 | 65.87 | 66.79 | 4,123,226 | +0.15(+0.23%) |
Feb 25, 2022 | 64.46 | 66.80 | 65.07 | 66.64 | 6,414,963 | +2.29(+3.56%) |
Feb 24, 2022 | 60.33 | 64.62 | 60.02 | 64.35 | 11,034,232 | +2.13(+3.42%) |
Feb 23, 2022 | 64.74 | 64.92 | 62.04 | 62.22 | 5,821,014 | -2.11(-3.28%) |
Feb 22, 2022 | 66.23 | 66.48 | 63.78 | 64.33 | 5,078,855 | -2.49(-3.73%) |
Feb 18, 2022 | 66.82 | 0 | +0.13(+0.19%) | |||
Feb 17, 2022 | 68.05 | 68.49 | 66.58 | 66.69 | 2,360,478 | -1.81(-2.64%) |
Feb 16, 2022 | 67.92 | 68.76 | 67.40 | 68.50 | 2,201,196 | +0.41(+0.60%) |
Feb 15, 2022 | 67.56 | 68.29 | 67.51 | 68.09 | 2,641,984 | +1.18(+1.76%) |
Feb 14, 2022 | 67.01 | 67.82 | 66.47 | 66.91 | 3,598,450 | -0.21(-0.31%) |
Feb 11, 2022 | 68.34 | 69.02 | 66.77 | 67.12 | 6,305,274 | -0.85(-1.25%) |
Feb 10, 2022 | 69.06 | 70.58 | 67.64 | 67.97 | 9,535,189 | -2.71(-3.83%) |
Feb 09, 2022 | 70.11 | 71.36 | 70.08 | 70.68 | 4,253,953 | +1.47(+2.12%) |
Feb 08, 2022 | 68.02 | 69.30 | 67.80 | 69.22 | 2,659,540 | +1.23(+1.82%) |
Feb 07, 2022 | 68.16 | 68.72 | 67.35 | 67.98 | 2,744,578 | +0.31(+0.46%) |
Feb 04, 2022 | 69.67 | 69.75 | 67.55 | 67.67 | 5,215,147 | -2.48(-3.54%) |
Feb 03, 2022 | 71.15 | 70.10 | 70.15 | 3,568,031 | -1.62(-2.26%) | |
Feb 02, 2022 | 71.29 | 72.07 | 70.55 | 71.77 | 3,815,402 | +0.94(+1.33%) |
Feb 01, 2022 | 70.99 | 71.26 | 68.93 | 70.83 | 6,455,547 | +0.22(+0.31%) |
Jan 31, 2022 | 68.47 | 70.78 | 70.61 | 3,700,488 | +1.75(+2.54%) | |
Jan 28, 2022 | 67.16 | 68.91 | 65.81 | 68.86 | 5,863,466 | +1.61(+2.39%) |
Jan 27, 2022 | 68.44 | 69.40 | 66.74 | 67.25 | 8,103,120 | -1.01(-1.48%) |
Jan 26, 2022 | 71.45 | 72.09 | 67.95 | 68.26 | 9,528,200 | -2.24(-3.18%) |
Jan 25, 2022 | 70.58 | 71.21 | 69.30 | 70.50 | 4,746,696 | -1.38(-1.92%) |
Jan 24, 2022 | 67.98 | 71.98 | 67.62 | 71.88 | 7,918,621 | +2.63(+3.80%) |
Jan 21, 2022 | 69.78 | 71.42 | 69.20 | 69.25 | 9,481,799 | -0.80(-1.14%) |
Jan 20, 2022 | 72.16 | 72.77 | 69.93 | 70.05 | 4,353,843 | -1.68(-2.34%) |
Jan 19, 2022 | 73.02 | 73.76 | 71.59 | 71.73 | 5,258,039 | -1.88(-2.55%) |
Jan 18, 2022 | 75.57 | 75.63 | 73.42 | 73.61 | 3,897,724 | -3.08(-4.02%) |
Jan 14, 2022 | 76.69 | 0 | -1.26(-1.62%) | |||
Jan 13, 2022 | 79.04 | 79.59 | 77.54 | 77.95 | 4,783,964 | +0.78(+1.01%) |
Jan 12, 2022 | 77.52 | 78.12 | 76.60 | 77.17 | 2,874,391 | +0.07(+0.09%) |
Jan 11, 2022 | 75.54 | 77.23 | 74.93 | 77.10 | 3,845,250 | +1.57(+2.08%) |
Jan 10, 2022 | 74.75 | 75.59 | 73.58 | 75.53 | 5,084,008 | +0.28(+0.37%) |
Jan 07, 2022 | 78.65 | 78.80 | 75.25 | 75.25 | 5,384,728 | -3.57(-4.53%) |
Jan 06, 2022 | 79.75 | 79.75 | 78.11 | 78.82 | 5,277,103 | -0.85(-1.07%) |
Jan 05, 2022 | 81.66 | 82.58 | 79.61 | 79.67 | 3,958,902 | -1.95(-2.39%) |
Jan 04, 2022 | 81.14 | 81.71 | 80.96 | 81.62 | 2,669,797 | +0.93(+1.15%) |