Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.00 | 63.69 | 62.54 | 62.73 | 448,417 | -0.13(-0.21%) |
Mar 30, 2022 | 62.67 | 64.28 | 62.53 | 62.86 | 393,250 | -0.44(-0.70%) |
Mar 29, 2022 | 64.09 | 64.61 | 63.08 | 63.30 | 291,902 | -0.60(-0.94%) |
Mar 28, 2022 | 63.92 | 64.35 | 62.51 | 63.90 | 285,218 | +0.11(+0.17%) |
Mar 25, 2022 | 62.84 | 64.06 | 62.84 | 63.79 | 213,052 | +1.22(+1.95%) |
Mar 24, 2022 | 62.73 | 63.51 | 62.01 | 62.57 | 908,392 | -0.29(-0.46%) |
Mar 23, 2022 | 63.68 | 64.08 | 62.20 | 62.86 | 480,171 | -0.67(-1.05%) |
Mar 22, 2022 | 64.48 | 65.19 | 63.09 | 63.53 | 189,551 | -0.36(-0.56%) |
Mar 21, 2022 | 64.96 | 65.58 | 63.74 | 63.89 | 211,160 | -0.67(-1.04%) |
Mar 18, 2022 | 61.95 | 65.23 | 61.95 | 64.56 | 960,816 | +1.84(+2.93%) |
Mar 17, 2022 | 63.03 | 63.93 | 61.92 | 62.72 | 249,553 | -0.52(-0.82%) |
Mar 16, 2022 | 61.40 | 63.31 | 61.12 | 63.24 | 380,526 | +2.27(+3.72%) |
Mar 15, 2022 | 61.35 | 62.46 | 60.80 | 60.97 | 324,981 | -0.53(-0.86%) |
Mar 14, 2022 | 62.04 | 62.45 | 60.86 | 61.50 | 435,335 | -0.54(-0.87%) |
Mar 11, 2022 | 64.96 | 64.96 | 61.73 | 62.04 | 405,950 | -2.73(-4.21%) |
Mar 10, 2022 | 65.71 | 66.69 | 64.10 | 64.77 | 391,052 | -1.52(-2.29%) |
Mar 09, 2022 | 64.97 | 67.36 | 64.97 | 66.29 | 499,755 | +2.04(+3.18%) |
Mar 08, 2022 | 66.39 | 67.53 | 63.59 | 64.25 | 628,867 | -1.49(-2.27%) |
Mar 07, 2022 | 66.34 | 67.13 | 65.14 | 65.74 | 434,644 | -0.72(-1.08%) |
Mar 04, 2022 | 66.07 | 67.63 | 64.86 | 66.46 | 414,799 | -0.44(-0.66%) |
Mar 03, 2022 | 66.61 | 67.32 | 65.88 | 66.90 | 398,705 | +0.72(+1.09%) |
Mar 02, 2022 | 65.54 | 67.43 | 65.06 | 66.18 | 385,942 | +1.06(+1.63%) |
Mar 01, 2022 | 65.64 | 66.53 | 64.41 | 65.12 | 447,916 | -0.87(-1.32%) |
Feb 28, 2022 | 65.25 | 66.67 | 65.25 | 65.99 | 524,636 | -0.85(-1.27%) |
Feb 25, 2022 | 65.99 | 68.99 | 66.18 | 66.84 | 674,583 | +0.66(+1.00%) |
Feb 24, 2022 | 67.05 | 69.13 | 64.63 | 66.18 | 855,644 | -4.34(-6.15%) |
Feb 23, 2022 | 71.64 | 72.67 | 69.44 | 70.52 | 497,965 | -0.65(-0.91%) |
Feb 22, 2022 | 71.77 | 72.44 | 70.68 | 71.17 | 348,434 | -0.48(-0.67%) |
Feb 18, 2022 | 71.65 | 0 | +0.14(+0.20%) | |||
Feb 17, 2022 | 70.65 | 71.95 | 70.61 | 71.51 | 457,231 | +0.26(+0.36%) |
Feb 16, 2022 | 70.34 | 71.26 | 69.74 | 71.25 | 427,664 | +1.19(+1.70%) |
Feb 15, 2022 | 70.59 | 71.54 | 69.48 | 70.06 | 367,969 | -0.43(-0.61%) |
Feb 14, 2022 | 69.19 | 70.81 | 69.01 | 70.49 | 276,661 | +1.27(+1.83%) |
Feb 11, 2022 | 69.38 | 69.83 | 68.64 | 69.22 | 338,214 | -0.15(-0.22%) |
Feb 10, 2022 | 69.00 | 70.44 | 69.00 | 69.37 | 319,462 | -0.32(-0.46%) |
Feb 09, 2022 | 69.29 | 69.90 | 69.00 | 69.69 | 263,013 | +0.57(+0.82%) |
Feb 08, 2022 | 67.24 | 69.31 | 67.24 | 69.12 | 339,554 | +1.99(+2.96%) |
Feb 07, 2022 | 65.52 | 68.06 | 65.52 | 67.13 | 460,527 | +0.98(+1.48%) |
Feb 04, 2022 | 65.95 | 66.50 | 65.21 | 66.15 | 253,174 | +0.09(+0.14%) |
Feb 03, 2022 | 67.22 | 66.06 | 321,402 | -0.94(-1.40%) | ||
Feb 02, 2022 | 65.07 | 67.53 | 65.07 | 67.00 | 448,323 | +2.17(+3.35%) |
Feb 01, 2022 | 64.40 | 65.11 | 63.72 | 64.83 | 339,300 | +0.33(+0.51%) |
Jan 31, 2022 | 65.30 | 64.50 | 451,690 | -0.89(-1.36%) | ||
Jan 28, 2022 | 64.60 | 65.45 | 63.84 | 65.39 | 580,223 | +0.87(+1.35%) |
Jan 27, 2022 | 64.29 | 65.75 | 63.69 | 64.52 | 295,075 | +0.36(+0.56%) |
Jan 26, 2022 | 64.96 | 66.25 | 63.81 | 64.16 | 333,453 | -0.55(-0.85%) |
Jan 25, 2022 | 65.08 | 66.46 | 64.48 | 64.71 | 368,343 | -0.60(-0.92%) |
Jan 24, 2022 | 63.77 | 65.71 | 63.77 | 65.31 | 297,505 | +1.05(+1.63%) |
Jan 21, 2022 | 64.04 | 64.76 | 63.12 | 64.26 | 397,247 | +0.45(+0.71%) |
Jan 20, 2022 | 65.73 | 66.05 | 63.58 | 63.81 | 489,976 | -1.92(-2.92%) |
Jan 19, 2022 | 66.56 | 67.82 | 65.62 | 65.73 | 301,972 | -0.98(-1.47%) |
Jan 18, 2022 | 65.26 | 67.94 | 65.26 | 66.71 | 583,775 | -0.71(-1.05%) |
Jan 14, 2022 | 67.42 | 0 | +3.45(+5.39%) | |||
Jan 13, 2022 | 61.73 | 64.86 | 61.73 | 63.97 | 1,342,788 | +2.09(+3.38%) |
Jan 12, 2022 | 61.25 | 62.18 | 61.05 | 61.88 | 301,090 | +0.64(+1.05%) |
Jan 11, 2022 | 61.03 | 62.11 | 59.46 | 61.24 | 588,202 | +0.41(+0.67%) |
Jan 10, 2022 | 60.30 | 61.15 | 60.08 | 60.83 | 190,153 | +0.90(+1.50%) |
Jan 07, 2022 | 60.74 | 60.99 | 59.65 | 59.93 | 388,909 | -0.84(-1.38%) |
Jan 06, 2022 | 60.69 | 61.80 | 59.82 | 60.77 | 3,039,672 | +0.08(+0.13%) |
Jan 05, 2022 | 61.32 | 61.76 | 60.53 | 60.69 | 157,513 | -0.32(-0.52%) |
Jan 04, 2022 | 61.73 | 62.14 | 60.57 | 61.01 | 172,218 | -0.32(-0.52%) |