Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.70 | 66.26 | 64.72 | 64.77 | 436,481 | -0.92(-1.41%) |
Mar 30, 2022 | 67.18 | 67.33 | 65.21 | 65.70 | 405,824 | -1.27(-1.90%) |
Mar 29, 2022 | 66.28 | 67.15 | 65.94 | 66.97 | 391,480 | +1.00(+1.51%) |
Mar 28, 2022 | 65.90 | 66.00 | 64.88 | 65.97 | 369,888 | -0.35(-0.52%) |
Mar 25, 2022 | 65.62 | 66.75 | 65.52 | 66.32 | 433,345 | +0.89(+1.36%) |
Mar 24, 2022 | 65.43 | 65.61 | 64.76 | 65.43 | 379,799 | +0.37(+0.57%) |
Mar 23, 2022 | 66.66 | 66.66 | 65.05 | 65.05 | 519,841 | -1.90(-2.84%) |
Mar 22, 2022 | 67.14 | 67.78 | 66.67 | 66.96 | 525,260 | +0.41(+0.62%) |
Mar 21, 2022 | 67.19 | 67.85 | 66.07 | 66.55 | 373,175 | -0.35(-0.52%) |
Mar 18, 2022 | 66.86 | 67.33 | 65.58 | 66.89 | 1,255,462 | -0.14(-0.21%) |
Mar 17, 2022 | 67.24 | 67.32 | 66.40 | 67.03 | 456,213 | -0.78(-1.16%) |
Mar 16, 2022 | 66.74 | 67.84 | 66.65 | 67.82 | 630,214 | +1.71(+2.58%) |
Mar 15, 2022 | 66.35 | 66.58 | 65.29 | 66.11 | 481,538 | +0.05(+0.07%) |
Mar 14, 2022 | 66.72 | 67.25 | 65.43 | 66.06 | 681,938 | +0.65(+1.00%) |
Mar 11, 2022 | 66.46 | 66.86 | 65.34 | 65.41 | 761,936 | -0.53(-0.80%) |
Mar 10, 2022 | 65.83 | 66.66 | 65.59 | 65.94 | 643,084 | -0.44(-0.67%) |
Mar 09, 2022 | 66.94 | 67.29 | 66.00 | 66.38 | 413,593 | +1.32(+2.02%) |
Mar 08, 2022 | 66.34 | 66.54 | 64.61 | 65.07 | 682,732 | -0.19(-0.28%) |
Mar 07, 2022 | 65.33 | 66.54 | 65.10 | 65.25 | 776,738 | -0.60(-0.91%) |
Mar 04, 2022 | 66.76 | 66.76 | 65.02 | 65.85 | 606,786 | -2.37(-3.48%) |
Mar 03, 2022 | 68.38 | 68.63 | 67.66 | 68.23 | 361,001 | -0.03(-0.04%) |
Mar 02, 2022 | 66.37 | 68.95 | 66.37 | 68.25 | 502,541 | +2.45(+3.72%) |
Mar 01, 2022 | 68.23 | 68.23 | 65.10 | 65.81 | 681,799 | -3.20(-4.63%) |
Feb 28, 2022 | 67.49 | 69.10 | 67.49 | 69.01 | 495,030 | -0.03(-0.04%) |
Feb 25, 2022 | 66.76 | 69.20 | 67.49 | 69.03 | 492,664 | +3.02(+4.58%) |
Feb 24, 2022 | 65.62 | 66.18 | 64.02 | 66.01 | 418,229 | -1.58(-2.34%) |
Feb 23, 2022 | 68.86 | 69.32 | 67.46 | 67.60 | 347,154 | -0.78(-1.14%) |
Feb 22, 2022 | 69.03 | 69.11 | 68.02 | 68.38 | 315,688 | -0.68(-0.98%) |
Feb 18, 2022 | 69.05 | 0 | +0.52(+0.76%) | |||
Feb 17, 2022 | 70.02 | 70.02 | 68.49 | 68.53 | 328,427 | -1.92(-2.72%) |
Feb 16, 2022 | 69.89 | 71.04 | 69.89 | 70.45 | 246,730 | +0.04(+0.05%) |
Feb 15, 2022 | 69.57 | 70.68 | 69.48 | 70.41 | 355,930 | +1.47(+2.14%) |
Feb 14, 2022 | 69.78 | 70.19 | 68.69 | 68.94 | 462,248 | -0.48(-0.69%) |
Feb 11, 2022 | 69.07 | 70.85 | 68.99 | 69.42 | 342,192 | -0.25(-0.36%) |
Feb 10, 2022 | 70.54 | 70.90 | 69.45 | 69.67 | 388,146 | -0.57(-0.82%) |
Feb 09, 2022 | 70.35 | 70.78 | 70.01 | 70.25 | 295,392 | -0.20(-0.29%) |
Feb 08, 2022 | 69.68 | 70.55 | 69.68 | 70.45 | 410,799 | +1.53(+2.22%) |
Feb 07, 2022 | 69.12 | 69.21 | 68.51 | 68.92 | 257,461 | -0.08(-0.12%) |
Feb 04, 2022 | 68.30 | 69.37 | 68.12 | 69.01 | 265,333 | +1.04(+1.53%) |
Feb 03, 2022 | 68.28 | 67.97 | 279,174 | -0.04(-0.05%) | ||
Feb 02, 2022 | 68.22 | 68.22 | 67.11 | 68.00 | 534,252 | -0.55(-0.80%) |
Feb 01, 2022 | 67.83 | 68.68 | 67.00 | 68.55 | 324,071 | +0.67(+0.98%) |
Jan 31, 2022 | 67.40 | 68.00 | 67.88 | 861,572 | -0.08(-0.12%) | |
Jan 28, 2022 | 68.17 | 68.31 | 66.43 | 67.97 | 464,048 | -0.45(-0.66%) |
Jan 27, 2022 | 70.10 | 70.41 | 67.69 | 68.42 | 596,803 | -0.87(-1.26%) |
Jan 26, 2022 | 70.56 | 71.03 | 68.65 | 69.29 | 632,276 | -1.07(-1.51%) |
Jan 25, 2022 | 69.86 | 71.13 | 68.88 | 70.36 | 511,316 | -0.06(-0.09%) |
Jan 24, 2022 | 68.66 | 70.57 | 67.93 | 70.42 | 595,201 | +1.31(+1.89%) |
Jan 21, 2022 | 70.16 | 70.40 | 68.67 | 69.12 | 440,470 | -1.20(-1.70%) |
Jan 20, 2022 | 71.38 | 72.49 | 70.21 | 70.31 | 490,801 | -1.35(-1.89%) |
Jan 19, 2022 | 74.57 | 74.57 | 71.55 | 71.67 | 562,152 | -0.78(-1.07%) |
Jan 18, 2022 | 73.83 | 73.93 | 72.25 | 72.44 | 442,000 | -1.28(-1.73%) |
Jan 14, 2022 | 73.72 | 0 | +0.13(+0.18%) | |||
Jan 13, 2022 | 73.25 | 74.25 | 73.14 | 73.59 | 453,889 | +0.71(+0.98%) |
Jan 12, 2022 | 72.35 | 73.25 | 72.05 | 72.88 | 428,818 | +0.46(+0.64%) |
Jan 11, 2022 | 72.36 | 72.63 | 71.74 | 72.42 | 406,848 | +0.49(+0.68%) |
Jan 10, 2022 | 71.92 | 72.42 | 71.16 | 71.92 | 443,310 | +0.39(+0.54%) |
Jan 07, 2022 | 70.35 | 71.85 | 70.10 | 71.54 | 422,409 | +1.09(+1.55%) |
Jan 06, 2022 | 69.71 | 70.78 | 69.00 | 70.44 | 369,060 | +1.83(+2.66%) |
Jan 05, 2022 | 69.11 | 69.72 | 68.47 | 68.62 | 428,090 | -0.17(-0.24%) |
Jan 04, 2022 | 68.17 | 70.00 | 68.04 | 68.78 | 642,888 | +1.44(+2.13%) |