Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 66.62 | 66.80 | 66.01 | 66.05 | 201,923 | -0.63(-0.95%) |
Mar 30, 2022 | 66.80 | 66.86 | 66.41 | 66.68 | 238,766 | -0.06(-0.10%) |
Mar 29, 2022 | 66.48 | 66.75 | 66.13 | 66.75 | 206,185 | +0.67(+1.02%) |
Mar 28, 2022 | 66.10 | 66.10 | 65.49 | 66.08 | 402,550 | -0.11(-0.17%) |
Mar 25, 2022 | 65.38 | 66.21 | 65.38 | 66.19 | 231,463 | +0.87(+1.34%) |
Mar 24, 2022 | 65.03 | 65.38 | 64.81 | 65.32 | 225,567 | +0.56(+0.87%) |
Mar 23, 2022 | 65.01 | 65.14 | 64.74 | 64.75 | 229,723 | -0.32(-0.49%) |
Mar 22, 2022 | 65.11 | 65.26 | 64.79 | 65.08 | 160,841 | +0.20(+0.31%) |
Mar 21, 2022 | 64.74 | 65.27 | 64.61 | 64.87 | 164,200 | +0.34(+0.53%) |
Mar 18, 2022 | 64.41 | 64.58 | 63.95 | 64.53 | 236,810 | -0.10(-0.16%) |
Mar 17, 2022 | 64.08 | 64.68 | 63.84 | 64.64 | 338,313 | +0.55(+0.86%) |
Mar 16, 2022 | 63.93 | 64.11 | 63.14 | 64.08 | 558,874 | +0.46(+0.72%) |
Mar 15, 2022 | 63.39 | 63.74 | 63.00 | 63.62 | 518,326 | +0.57(+0.90%) |
Mar 14, 2022 | 63.37 | 63.71 | 62.82 | 63.05 | 323,339 | +0.14(+0.22%) |
Mar 11, 2022 | 63.50 | 63.83 | 62.92 | 62.92 | 165,216 | -0.32(-0.51%) |
Mar 10, 2022 | 63.06 | 63.33 | 62.64 | 63.24 | 397,917 | -0.09(-0.14%) |
Mar 09, 2022 | 63.70 | 63.83 | 63.28 | 63.33 | 248,167 | +0.57(+0.90%) |
Mar 08, 2022 | 63.82 | 64.09 | 62.76 | 62.76 | 284,002 | -0.77(-1.21%) |
Mar 07, 2022 | 64.27 | 64.35 | 63.40 | 63.53 | 169,640 | -0.92(-1.42%) |
Mar 04, 2022 | 63.80 | 64.45 | 63.52 | 64.45 | 292,954 | +0.02(+0.03%) |
Mar 03, 2022 | 64.26 | 64.72 | 63.97 | 64.43 | 108,192 | +0.40(+0.63%) |
Mar 02, 2022 | 62.85 | 64.26 | 62.85 | 64.03 | 122,718 | +1.43(+2.28%) |
Mar 01, 2022 | 63.61 | 63.74 | 62.24 | 62.60 | 127,114 | -1.08(-1.70%) |
Feb 28, 2022 | 63.28 | 63.80 | 63.03 | 63.68 | 140,754 | -0.31(-0.49%) |
Feb 25, 2022 | 62.23 | 64.10 | 63.04 | 63.99 | 133,102 | +2.00(+3.22%) |
Feb 24, 2022 | 61.81 | 62.08 | 60.77 | 61.99 | 476,068 | -0.54(-0.87%) |
Feb 23, 2022 | 63.60 | 63.60 | 62.45 | 62.53 | 145,871 | -0.64(-1.01%) |
Feb 22, 2022 | 63.74 | 63.74 | 62.84 | 63.18 | 157,118 | -0.46(-0.72%) |
Feb 18, 2022 | 63.63 | 0 | -0.05(-0.09%) | |||
Feb 17, 2022 | 63.94 | 63.99 | 63.42 | 63.69 | 131,540 | -0.43(-0.67%) |
Feb 16, 2022 | 63.73 | 64.27 | 63.73 | 64.12 | 109,697 | +0.26(+0.40%) |
Feb 15, 2022 | 63.81 | 64.13 | 63.67 | 63.86 | 83,223 | +0.49(+0.77%) |
Feb 14, 2022 | 63.97 | 64.05 | 62.87 | 63.38 | 165,545 | -0.61(-0.96%) |
Feb 11, 2022 | 64.18 | 64.65 | 63.79 | 63.99 | 96,435 | -0.07(-0.11%) |
Feb 10, 2022 | 64.69 | 65.12 | 63.87 | 64.06 | 153,142 | -0.98(-1.51%) |
Feb 09, 2022 | 65.16 | 65.22 | 64.98 | 65.05 | 266,334 | +0.37(+0.57%) |
Feb 08, 2022 | 64.52 | 64.76 | 64.34 | 64.68 | 94,771 | +0.41(+0.64%) |
Feb 07, 2022 | 64.26 | 64.61 | 63.90 | 64.27 | 140,069 | +0.11(+0.17%) |
Feb 04, 2022 | 64.27 | 64.57 | 63.76 | 64.16 | 93,828 | -0.30(-0.47%) |
Feb 03, 2022 | 64.90 | 64.42 | 64.46 | 111,765 | -0.45(-0.69%) | |
Feb 02, 2022 | 64.24 | 64.96 | 64.12 | 64.91 | 183,935 | +0.62(+0.97%) |
Feb 01, 2022 | 64.11 | 64.37 | 63.63 | 64.29 | 115,791 | +0.23(+0.36%) |
Jan 31, 2022 | 63.43 | 64.09 | 64.06 | 191,752 | +0.38(+0.59%) | |
Jan 28, 2022 | 62.77 | 63.70 | 62.44 | 63.68 | 100,415 | +0.66(+1.05%) |
Jan 27, 2022 | 63.24 | 64.13 | 62.74 | 63.02 | 103,962 | +0.31(+0.50%) |
Jan 26, 2022 | 63.17 | 63.70 | 62.45 | 62.71 | 224,469 | -0.15(-0.23%) |
Jan 25, 2022 | 62.35 | 63.18 | 61.51 | 62.86 | 123,435 | +0.04(+0.06%) |
Jan 24, 2022 | 62.44 | 63.00 | 61.31 | 62.82 | 179,803 | -0.14(-0.22%) |
Jan 21, 2022 | 63.48 | 63.68 | 62.80 | 62.96 | 132,650 | -0.58(-0.91%) |
Jan 20, 2022 | 64.43 | 64.71 | 63.49 | 63.54 | 147,898 | -0.79(-1.22%) |
Jan 19, 2022 | 64.92 | 64.95 | 64.27 | 64.32 | 99,799 | -0.61(-0.94%) |
Jan 18, 2022 | 65.30 | 65.30 | 64.53 | 64.94 | 182,785 | -0.61(-0.94%) |
Jan 14, 2022 | 65.55 | 0 | +0.14(+0.21%) | |||
Jan 13, 2022 | 65.33 | 65.76 | 65.27 | 65.41 | 164,382 | +0.21(+0.32%) |
Jan 12, 2022 | 65.22 | 65.31 | 64.96 | 65.20 | 82,316 | +0.07(+0.10%) |
Jan 11, 2022 | 65.14 | 65.14 | 64.49 | 65.14 | 141,397 | +0.13(+0.20%) |
Jan 10, 2022 | 65.29 | 65.29 | 64.58 | 65.01 | 382,663 | -0.13(-0.20%) |
Jan 07, 2022 | 64.67 | 65.30 | 64.50 | 65.14 | 111,550 | +0.49(+0.76%) |
Jan 06, 2022 | 64.78 | 64.85 | 64.33 | 64.64 | 112,774 | +0.26(+0.40%) |
Jan 05, 2022 | 64.72 | 65.34 | 64.34 | 64.39 | 328,309 | -0.19(-0.30%) |
Jan 04, 2022 | 64.07 | 64.85 | 64.07 | 64.58 | 67,985 | +0.77(+1.20%) |