Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.00 | 65.85 | 63.95 | 64.18 | 2,199,943 | -1.16(-1.78%) |
Mar 30, 2022 | 65.91 | 66.75 | 65.22 | 65.34 | 920,669 | -1.13(-1.70%) |
Mar 29, 2022 | 67.09 | 68.60 | 66.14 | 66.47 | 1,545,598 | +0.61(+0.93%) |
Mar 28, 2022 | 67.28 | 67.74 | 65.26 | 65.86 | 1,210,085 | -1.33(-1.99%) |
Mar 25, 2022 | 67.37 | 67.77 | 66.60 | 67.19 | 1,083,898 | +0.01(+0.01%) |
Mar 24, 2022 | 66.89 | 67.35 | 66.27 | 67.18 | 815,516 | +0.92(+1.40%) |
Mar 23, 2022 | 66.48 | 67.16 | 65.91 | 66.26 | 724,326 | -0.99(-1.48%) |
Mar 22, 2022 | 66.54 | 67.90 | 66.22 | 67.25 | 1,354,439 | +0.94(+1.42%) |
Mar 21, 2022 | 66.70 | 66.93 | 65.52 | 66.30 | 640,132 | -0.76(-1.13%) |
Mar 18, 2022 | 65.98 | 67.22 | 65.26 | 67.06 | 1,217,786 | +0.73(+1.10%) |
Mar 17, 2022 | 65.79 | 67.13 | 65.52 | 66.33 | 631,902 | -0.20(-0.31%) |
Mar 16, 2022 | 65.22 | 66.92 | 64.65 | 66.54 | 1,244,895 | +2.26(+3.51%) |
Mar 15, 2022 | 61.18 | 64.43 | 60.94 | 64.28 | 1,077,559 | +3.33(+5.46%) |
Mar 14, 2022 | 62.54 | 63.19 | 60.27 | 60.95 | 1,338,228 | -1.43(-2.29%) |
Mar 11, 2022 | 63.34 | 63.91 | 62.31 | 62.38 | 707,465 | -0.45(-0.71%) |
Mar 10, 2022 | 61.29 | 62.83 | 1,263,266 | +0.19(+0.31%) | ||
Mar 09, 2022 | 61.55 | 63.93 | 61.55 | 62.63 | 1,332,332 | +2.98(+5.00%) |
Mar 08, 2022 | 58.68 | 61.64 | 57.61 | 59.65 | 1,654,806 | +1.32(+2.26%) |
Mar 07, 2022 | 65.37 | 65.37 | 58.11 | 58.33 | 2,859,828 | -6.80(-10.44%) |
Mar 04, 2022 | 66.26 | 66.75 | 63.67 | 65.13 | 1,474,276 | -1.99(-2.97%) |
Mar 03, 2022 | 68.48 | 69.94 | 66.98 | 67.12 | 2,499,445 | -0.95(-1.40%) |
Mar 02, 2022 | 67.20 | 68.08 | 66.61 | 68.07 | 1,121,518 | +1.87(+2.83%) |
Mar 01, 2022 | 68.81 | 68.96 | 65.73 | 66.20 | 1,275,751 | -2.71(-3.93%) |
Feb 28, 2022 | 67.45 | 69.12 | 67.39 | 68.91 | 939,883 | +0.45(+0.65%) |
Feb 25, 2022 | 66.81 | 68.52 | 65.83 | 68.46 | 1,214,163 | +1.81(+2.71%) |
Feb 24, 2022 | 62.46 | 66.86 | 61.68 | 66.65 | 1,320,692 | +1.99(+3.08%) |
Feb 23, 2022 | 66.22 | 66.88 | 64.51 | 64.66 | 1,169,252 | -0.25(-0.39%) |
Feb 22, 2022 | 65.39 | 66.15 | 64.02 | 64.92 | 1,306,430 | -1.53(-2.31%) |
Feb 18, 2022 | 66.45 | 0 | -0.83(-1.23%) | |||
Feb 17, 2022 | 68.39 | 68.81 | 67.05 | 67.28 | 1,140,285 | -1.86(-2.68%) |
Feb 16, 2022 | 67.28 | 69.44 | 67.08 | 69.13 | 1,622,455 | +1.23(+1.82%) |
Feb 15, 2022 | 67.65 | 68.36 | 66.86 | 67.90 | 957,888 | +1.52(+2.28%) |
Feb 14, 2022 | 67.94 | 68.82 | 66.15 | 66.38 | 1,659,913 | -1.19(-1.77%) |
Feb 11, 2022 | 68.67 | 69.78 | 67.01 | 67.58 | 1,138,149 | -1.12(-1.63%) |
Feb 10, 2022 | 66.84 | 70.64 | 66.84 | 68.69 | 2,373,501 | +1.19(+1.76%) |
Feb 09, 2022 | 64.25 | 67.56 | 64.17 | 67.51 | 2,384,454 | +3.95(+6.22%) |
Feb 08, 2022 | 63.40 | 64.10 | 62.87 | 63.56 | 1,305,668 | +0.57(+0.91%) |
Feb 07, 2022 | 61.88 | 63.75 | 61.88 | 62.98 | 1,754,823 | +1.38(+2.24%) |
Feb 04, 2022 | 59.43 | 62.11 | 58.30 | 61.60 | 2,140,642 | +3.76(+6.50%) |
Feb 03, 2022 | 58.05 | 57.75 | 57.84 | 1,087,862 | -0.64(-1.10%) | |
Feb 02, 2022 | 59.33 | 59.58 | 58.03 | 58.49 | 753,333 | -0.91(-1.54%) |
Feb 01, 2022 | 58.29 | 59.67 | 57.79 | 59.40 | 1,102,050 | +1.64(+2.84%) |
Jan 31, 2022 | 56.86 | 57.78 | 57.76 | 2,352,779 | +0.56(+0.99%) | |
Jan 28, 2022 | 56.24 | 57.18 | 54.41 | 57.19 | 894,117 | +1.11(+1.97%) |
Jan 27, 2022 | 57.99 | 58.55 | 56.03 | 56.09 | 1,369,911 | -1.66(-2.88%) |
Jan 26, 2022 | 59.38 | 60.15 | 57.57 | 57.75 | 980,362 | -0.72(-1.23%) |
Jan 25, 2022 | 56.50 | 59.24 | 56.13 | 58.47 | 1,634,329 | +1.23(+2.16%) |
Jan 24, 2022 | 53.58 | 57.50 | 53.04 | 57.23 | 1,309,381 | +2.41(+4.39%) |
Jan 21, 2022 | 55.43 | 56.14 | 54.42 | 54.82 | 1,296,216 | -1.24(-2.22%) |
Jan 20, 2022 | 56.38 | 57.98 | 55.96 | 56.07 | 1,057,844 | +0.02(+0.03%) |
Jan 19, 2022 | 58.11 | 58.16 | 55.98 | 56.05 | 861,015 | -1.84(-3.17%) |
Jan 18, 2022 | 58.36 | 59.16 | 57.80 | 57.88 | 601,625 | -1.07(-1.81%) |
Jan 14, 2022 | 58.95 | 0 | -1.66(-2.74%) | |||
Jan 13, 2022 | 61.55 | 62.35 | 60.44 | 60.61 | 796,578 | -1.07(-1.73%) |
Jan 12, 2022 | 62.35 | 62.66 | 61.07 | 61.68 | 761,160 | -0.18(-0.30%) |
Jan 11, 2022 | 60.67 | 62.01 | 60.57 | 61.87 | 748,785 | +1.12(+1.84%) |
Jan 10, 2022 | 61.11 | 61.40 | 59.17 | 60.75 | 916,698 | -0.95(-1.54%) |
Jan 07, 2022 | 61.46 | 62.84 | 61.25 | 61.70 | 634,181 | +0.23(+0.38%) |
Jan 06, 2022 | 60.88 | 62.06 | 60.04 | 61.47 | 534,848 | +0.87(+1.44%) |
Jan 05, 2022 | 63.05 | 63.26 | 60.48 | 60.59 | 1,020,093 | -2.54(-4.02%) |
Jan 04, 2022 | 63.61 | 64.11 | 62.42 | 63.13 | 878,969 | +0.06(+0.09%) |