Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 67.21 | 67.47 | 65.62 | 65.63 | 537,329 | -1.59(-2.37%) |
Mar 30, 2022 | 68.58 | 68.63 | 67.12 | 67.22 | 266,856 | -1.00(-1.46%) |
Mar 29, 2022 | 68.06 | 69.13 | 67.88 | 68.22 | 449,253 | +0.20(+0.30%) |
Mar 28, 2022 | 67.15 | 68.08 | 65.76 | 68.02 | 319,879 | +0.63(+0.94%) |
Mar 25, 2022 | 66.74 | 67.68 | 66.35 | 67.38 | 281,568 | +0.89(+1.34%) |
Mar 24, 2022 | 66.52 | 66.95 | 65.99 | 66.49 | 241,995 | +0.23(+0.35%) |
Mar 23, 2022 | 66.44 | 67.44 | 65.95 | 66.26 | 308,738 | -0.41(-0.62%) |
Mar 22, 2022 | 68.16 | 68.22 | 65.42 | 66.67 | 760,093 | -1.30(-1.91%) |
Mar 21, 2022 | 68.35 | 69.68 | 67.83 | 67.97 | 470,353 | +0.08(+0.11%) |
Mar 18, 2022 | 67.94 | 68.37 | 66.24 | 67.89 | 723,545 | -0.06(-0.08%) |
Mar 17, 2022 | 67.21 | 68.28 | 67.09 | 67.95 | 342,983 | +0.03(+0.04%) |
Mar 16, 2022 | 67.90 | 68.78 | 65.90 | 67.92 | 614,490 | +0.86(+1.29%) |
Mar 15, 2022 | 67.59 | 68.29 | 66.31 | 67.06 | 337,250 | -0.76(-1.12%) |
Mar 14, 2022 | 67.76 | 68.94 | 67.48 | 67.82 | 347,283 | +0.53(+0.78%) |
Mar 11, 2022 | 69.49 | 70.76 | 67.27 | 67.29 | 569,490 | -1.55(-2.26%) |
Mar 10, 2022 | 67.12 | 69.14 | 67.11 | 68.84 | 513,461 | +0.71(+1.04%) |
Mar 09, 2022 | 67.48 | 68.79 | 67.07 | 68.13 | 460,125 | +2.17(+3.29%) |
Mar 08, 2022 | 66.01 | 67.14 | 64.73 | 65.96 | 531,545 | +0.74(+1.13%) |
Mar 07, 2022 | 69.27 | 69.43 | 64.81 | 65.23 | 502,419 | -3.74(-5.42%) |
Mar 04, 2022 | 68.28 | 69.14 | 67.83 | 68.97 | 402,032 | -0.75(-1.07%) |
Mar 03, 2022 | 70.61 | 70.61 | 68.78 | 69.72 | 651,124 | -0.54(-0.76%) |
Mar 02, 2022 | 69.74 | 70.59 | 69.37 | 70.25 | 460,252 | +1.18(+1.71%) |
Mar 01, 2022 | 70.17 | 70.23 | 67.36 | 69.07 | 566,650 | -1.11(-1.59%) |
Feb 28, 2022 | 69.77 | 71.01 | 69.45 | 70.19 | 674,817 | -0.87(-1.23%) |
Feb 25, 2022 | 69.75 | 71.46 | 69.49 | 71.06 | 451,223 | +1.89(+2.73%) |
Feb 24, 2022 | 66.89 | 69.55 | 66.59 | 69.17 | 579,228 | +0.48(+0.70%) |
Feb 23, 2022 | 69.90 | 70.21 | 68.32 | 68.69 | 576,030 | -0.62(-0.90%) |
Feb 22, 2022 | 70.25 | 70.45 | 68.66 | 69.31 | 490,310 | -1.41(-2.00%) |
Feb 18, 2022 | 70.72 | 0 | +0.37(+0.53%) | |||
Feb 17, 2022 | 70.07 | 70.72 | 69.14 | 70.35 | 507,535 | -0.76(-1.07%) |
Feb 16, 2022 | 69.19 | 71.46 | 69.10 | 71.11 | 724,479 | +1.68(+2.42%) |
Feb 15, 2022 | 67.10 | 69.86 | 67.10 | 69.43 | 625,889 | +2.89(+4.35%) |
Feb 14, 2022 | 66.29 | 66.67 | 65.47 | 66.54 | 554,511 | +0.30(+0.45%) |
Feb 11, 2022 | 66.51 | 67.56 | 65.84 | 66.25 | 660,590 | -0.66(-0.98%) |
Feb 10, 2022 | 65.25 | 67.84 | 65.25 | 66.90 | 1,598,094 | +0.80(+1.21%) |
Feb 09, 2022 | 65.26 | 66.64 | 65.08 | 66.10 | 820,529 | +0.99(+1.52%) |
Feb 08, 2022 | 61.46 | 65.30 | 61.40 | 65.11 | 1,037,721 | +4.21(+6.91%) |
Feb 07, 2022 | 59.66 | 61.44 | 59.19 | 60.90 | 658,993 | +1.30(+2.18%) |
Feb 04, 2022 | 59.05 | 60.33 | 58.93 | 59.60 | 461,174 | +0.31(+0.52%) |
Feb 03, 2022 | 60.14 | 59.17 | 59.30 | 516,510 | -1.31(-2.16%) | |
Feb 02, 2022 | 59.37 | 60.80 | 58.78 | 60.61 | 1,040,242 | +1.25(+2.11%) |
Feb 01, 2022 | 54.41 | 59.43 | 54.12 | 59.35 | 1,223,350 | +6.87(+13.09%) |
Jan 31, 2022 | 52.31 | 52.77 | 52.48 | 460,600 | -0.60(-1.13%) | |
Jan 28, 2022 | 51.73 | 53.10 | 50.89 | 53.08 | 495,903 | +1.31(+2.53%) |
Jan 27, 2022 | 52.97 | 53.62 | 51.29 | 51.78 | 263,890 | -0.43(-0.82%) |
Jan 26, 2022 | 53.39 | 54.05 | 52.02 | 52.21 | 338,952 | -0.76(-1.44%) |
Jan 25, 2022 | 52.56 | 53.33 | 51.17 | 52.97 | 391,796 | -0.31(-0.57%) |
Jan 24, 2022 | 52.43 | 53.55 | 51.28 | 53.28 | 462,744 | +0.18(+0.34%) |
Jan 21, 2022 | 53.63 | 54.96 | 52.92 | 53.09 | 321,907 | -0.74(-1.38%) |
Jan 20, 2022 | 55.55 | 55.83 | 53.75 | 53.84 | 236,620 | -1.59(-2.88%) |
Jan 19, 2022 | 57.15 | 57.32 | 55.43 | 55.43 | 288,507 | -1.87(-3.26%) |
Jan 18, 2022 | 57.74 | 57.82 | 55.92 | 57.30 | 392,027 | -0.97(-1.67%) |
Jan 14, 2022 | 58.28 | 0 | +1.14(+1.99%) | |||
Jan 13, 2022 | 56.39 | 57.17 | 56.28 | 57.14 | 345,551 | +0.98(+1.75%) |
Jan 12, 2022 | 56.32 | 56.97 | 55.91 | 56.16 | 317,387 | +0.04(+0.07%) |
Jan 11, 2022 | 55.81 | 56.12 | 54.99 | 56.12 | 242,690 | +0.57(+1.03%) |
Jan 10, 2022 | 55.81 | 55.92 | 55.16 | 55.55 | 393,747 | -0.30(-0.53%) |
Jan 07, 2022 | 55.16 | 56.09 | 55.13 | 55.84 | 378,001 | +0.50(+0.90%) |
Jan 06, 2022 | 55.84 | 55.91 | 55.24 | 55.35 | 330,883 | +0.01(+0.02%) |
Jan 05, 2022 | 56.11 | 57.40 | 55.30 | 55.34 | 395,774 | -0.47(-0.84%) |
Jan 04, 2022 | 54.57 | 56.23 | 54.57 | 55.80 | 354,887 | +1.31(+2.40%) |