Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.63 | 66.41 | 65.44 | 65.59 | 224,151 | -0.27(-0.41%) |
Mar 30, 2022 | 67.18 | 67.39 | 65.33 | 65.87 | 178,740 | -1.28(-1.91%) |
Mar 29, 2022 | 67.19 | 67.52 | 66.15 | 67.15 | 276,631 | +0.94(+1.43%) |
Mar 28, 2022 | 66.17 | 66.28 | 65.25 | 66.20 | 154,636 | -0.22(-0.34%) |
Mar 25, 2022 | 65.65 | 66.67 | 65.51 | 66.43 | 153,669 | +0.99(+1.51%) |
Mar 24, 2022 | 65.36 | 65.82 | 64.73 | 65.44 | 131,542 | +0.48(+0.73%) |
Mar 23, 2022 | 66.37 | 66.85 | 64.72 | 64.96 | 207,814 | -2.02(-3.02%) |
Mar 22, 2022 | 67.41 | 67.84 | 66.88 | 66.98 | 182,480 | +0.17(+0.25%) |
Mar 21, 2022 | 67.32 | 67.92 | 66.07 | 66.81 | 165,755 | -0.18(-0.27%) |
Mar 18, 2022 | 67.64 | 67.64 | 65.29 | 66.99 | 467,171 | -0.20(-0.29%) |
Mar 17, 2022 | 66.97 | 67.63 | 66.31 | 67.18 | 177,465 | -0.76(-1.11%) |
Mar 16, 2022 | 67.52 | 68.06 | 66.72 | 67.94 | 283,225 | +0.82(+1.23%) |
Mar 15, 2022 | 68.39 | 68.83 | 66.45 | 67.12 | 191,788 | -0.68(-1.01%) |
Mar 14, 2022 | 67.20 | 68.30 | 66.76 | 67.80 | 213,657 | +1.39(+2.10%) |
Mar 11, 2022 | 67.16 | 68.16 | 66.32 | 66.41 | 482,751 | -0.58(-0.86%) |
Mar 10, 2022 | 65.41 | 67.08 | 65.41 | 66.98 | 123,638 | +0.68(+1.02%) |
Mar 09, 2022 | 66.94 | 67.63 | 66.24 | 66.31 | 184,170 | +0.57(+0.86%) |
Mar 08, 2022 | 66.38 | 67.48 | 65.72 | 65.74 | 241,246 | -0.12(-0.18%) |
Mar 07, 2022 | 67.45 | 67.67 | 65.66 | 65.86 | 246,126 | -1.57(-2.33%) |
Mar 04, 2022 | 67.31 | 67.86 | 66.87 | 67.43 | 183,227 | -1.18(-1.72%) |
Mar 03, 2022 | 68.22 | 68.82 | 67.66 | 68.61 | 168,075 | +0.39(+0.57%) |
Mar 02, 2022 | 66.61 | 68.55 | 66.61 | 68.22 | 167,528 | +2.28(+3.45%) |
Mar 01, 2022 | 67.27 | 67.64 | 65.13 | 65.94 | 289,145 | -1.85(-2.73%) |
Feb 28, 2022 | 66.47 | 68.03 | 66.41 | 67.79 | 222,643 | +0.33(+0.48%) |
Feb 25, 2022 | 66.36 | 67.97 | 66.78 | 67.47 | 183,252 | +1.74(+2.64%) |
Feb 24, 2022 | 65.50 | 65.92 | 63.96 | 65.73 | 220,104 | -1.12(-1.68%) |
Feb 23, 2022 | 68.68 | 68.82 | 66.65 | 66.85 | 145,007 | -1.07(-1.57%) |
Feb 22, 2022 | 68.17 | 68.80 | 67.77 | 67.92 | 173,338 | -0.19(-0.27%) |
Feb 18, 2022 | 68.11 | 0 | +1.17(+1.75%) | |||
Feb 17, 2022 | 67.77 | 67.77 | 66.63 | 66.94 | 157,516 | -1.33(-1.95%) |
Feb 16, 2022 | 67.93 | 68.62 | 67.57 | 68.27 | 148,230 | +0.15(+0.22%) |
Feb 15, 2022 | 67.55 | 68.50 | 67.30 | 68.12 | 161,522 | +1.11(+1.65%) |
Feb 14, 2022 | 67.10 | 67.52 | 66.44 | 67.01 | 257,084 | +0.35(+0.53%) |
Feb 11, 2022 | 66.62 | 67.53 | 66.12 | 66.66 | 196,979 | -0.11(-0.17%) |
Feb 10, 2022 | 66.59 | 67.32 | 66.08 | 66.77 | 193,785 | -0.28(-0.42%) |
Feb 09, 2022 | 68.53 | 68.53 | 66.66 | 67.05 | 178,438 | -1.28(-1.88%) |
Feb 08, 2022 | 67.22 | 68.56 | 66.92 | 68.33 | 217,424 | +1.74(+2.61%) |
Feb 07, 2022 | 66.70 | 66.84 | 66.33 | 66.59 | 186,743 | -0.31(-0.46%) |
Feb 04, 2022 | 66.21 | 67.27 | 65.95 | 66.90 | 167,167 | +0.60(+0.91%) |
Feb 03, 2022 | 66.04 | 66.30 | 205,816 | +0.42(+0.63%) | ||
Feb 02, 2022 | 66.25 | 66.46 | 65.55 | 65.88 | 240,315 | -0.75(-1.13%) |
Feb 01, 2022 | 66.21 | 66.76 | 65.10 | 66.63 | 231,016 | +0.25(+0.38%) |
Jan 31, 2022 | 65.79 | 66.46 | 64.66 | 66.38 | 903,435 | -0.02(-0.03%) |
Jan 28, 2022 | 65.89 | 66.75 | 64.58 | 66.40 | 300,095 | +0.43(+0.65%) |
Jan 27, 2022 | 66.87 | 68.04 | 65.32 | 65.97 | 325,421 | -0.65(-0.98%) |
Jan 26, 2022 | 69.30 | 69.41 | 66.00 | 66.62 | 331,989 | -2.28(-3.30%) |
Jan 25, 2022 | 68.35 | 69.58 | 67.24 | 68.90 | 351,584 | +0.54(+0.79%) |
Jan 24, 2022 | 65.67 | 68.80 | 65.67 | 68.36 | 489,506 | +2.25(+3.40%) |
Jan 21, 2022 | 66.55 | 68.36 | 66.04 | 66.11 | 430,381 | -0.69(-1.03%) |
Jan 20, 2022 | 68.70 | 69.47 | 66.61 | 66.80 | 320,702 | -2.29(-3.31%) |
Jan 19, 2022 | 70.91 | 71.45 | 68.96 | 69.08 | 169,482 | -1.91(-2.68%) |
Jan 18, 2022 | 72.46 | 72.50 | 70.80 | 70.99 | 188,994 | -1.27(-1.76%) |
Jan 14, 2022 | 72.26 | 0 | +0.82(+1.14%) | |||
Jan 13, 2022 | 71.41 | 72.37 | 71.15 | 71.45 | 150,109 | +0.38(+0.54%) |
Jan 12, 2022 | 71.36 | 72.09 | 70.48 | 71.06 | 269,656 | -0.11(-0.16%) |
Jan 11, 2022 | 72.50 | 72.50 | 70.74 | 71.18 | 151,131 | -1.22(-1.68%) |
Jan 10, 2022 | 72.40 | 72.50 | 71.45 | 72.39 | 225,788 | +0.62(+0.87%) |
Jan 07, 2022 | 72.15 | 72.29 | 71.20 | 71.77 | 320,383 | -0.07(-0.10%) |
Jan 06, 2022 | 70.93 | 72.02 | 70.54 | 71.85 | 169,856 | +1.70(+2.42%) |
Jan 05, 2022 | 71.08 | 71.59 | 70.03 | 70.14 | 181,531 | -0.53(-0.75%) |
Jan 04, 2022 | 70.42 | 71.56 | 70.15 | 70.67 | 183,611 | +0.86(+1.22%) |