Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 64.48 | 64.66 | 63.74 | 63.84 | 112,483 | -0.57(-0.89%) |
Mar 30, 2022 | 64.38 | 64.74 | 64.17 | 64.41 | 310,848 | +0.01(+0.02%) |
Mar 29, 2022 | 64.22 | 64.77 | 64.04 | 64.40 | 253,102 | +0.58(+0.91%) |
Mar 28, 2022 | 63.42 | 63.86 | 63.22 | 63.82 | 160,951 | +0.44(+0.69%) |
Mar 25, 2022 | 63.33 | 63.58 | 62.95 | 63.38 | 109,592 | +0.20(+0.32%) |
Mar 24, 2022 | 62.64 | 63.22 | 62.53 | 63.18 | 110,061 | +0.75(+1.20%) |
Mar 23, 2022 | 63.37 | 63.44 | 62.43 | 62.43 | 82,065 | -1.20(-1.88%) |
Mar 22, 2022 | 63.49 | 63.75 | 63.35 | 63.63 | 308,744 | +0.14(+0.21%) |
Mar 21, 2022 | 63.62 | 64.04 | 63.19 | 63.49 | 155,330 | -0.13(-0.20%) |
Mar 18, 2022 | 62.98 | 63.73 | 62.98 | 63.62 | 76,467 | +0.48(+0.77%) |
Mar 17, 2022 | 61.93 | 63.15 | 61.89 | 63.13 | 140,590 | +1.09(+1.77%) |
Mar 16, 2022 | 61.46 | 62.05 | 60.90 | 62.04 | 259,811 | +0.99(+1.62%) |
Mar 15, 2022 | 60.23 | 61.11 | 60.23 | 61.05 | 85,051 | +1.15(+1.93%) |
Mar 14, 2022 | 60.06 | 60.85 | 59.71 | 59.90 | 159,822 | +0.08(+0.13%) |
Mar 11, 2022 | 60.78 | 60.94 | 59.74 | 59.82 | 149,190 | -0.64(-1.06%) |
Mar 10, 2022 | 59.90 | 60.55 | 59.69 | 60.46 | 81,335 | -0.04(-0.06%) |
Mar 09, 2022 | 60.25 | 60.79 | 59.99 | 60.50 | 109,371 | +1.20(+2.03%) |
Mar 08, 2022 | 60.19 | 60.60 | 59.28 | 59.30 | 229,808 | -1.11(-1.84%) |
Mar 07, 2022 | 61.09 | 61.18 | 60.21 | 60.41 | 125,293 | -0.99(-1.61%) |
Mar 04, 2022 | 60.85 | 61.47 | 60.53 | 61.40 | 105,450 | +0.05(+0.08%) |
Mar 03, 2022 | 61.53 | 61.64 | 60.87 | 61.35 | 120,819 | +0.13(+0.21%) |
Mar 02, 2022 | 60.66 | 61.55 | 60.61 | 61.22 | 103,197 | +0.79(+1.31%) |
Mar 01, 2022 | 60.46 | 60.94 | 60.01 | 60.43 | 121,899 | -0.23(-0.38%) |
Feb 28, 2022 | 60.30 | 60.76 | 60.02 | 60.66 | 118,042 | -0.45(-0.73%) |
Feb 25, 2022 | 59.54 | 61.11 | 60.22 | 61.11 | 172,836 | +1.79(+3.02%) |
Feb 24, 2022 | 57.65 | 59.44 | 57.47 | 59.31 | 255,125 | +0.57(+0.97%) |
Feb 23, 2022 | 59.49 | 59.70 | 58.72 | 58.74 | 136,570 | -0.47(-0.80%) |
Feb 22, 2022 | 59.18 | 59.72 | 58.89 | 59.22 | 271,797 | -0.24(-0.41%) |
Feb 18, 2022 | 59.46 | 0 | -0.50(-0.84%) | |||
Feb 17, 2022 | 60.82 | 60.82 | 59.89 | 59.96 | 150,330 | -1.12(-1.84%) |
Feb 16, 2022 | 60.82 | 61.24 | 60.52 | 61.09 | 124,652 | +0.02(+0.03%) |
Feb 15, 2022 | 60.73 | 61.25 | 60.71 | 61.07 | 135,313 | +0.83(+1.38%) |
Feb 14, 2022 | 60.84 | 60.86 | 59.87 | 60.23 | 277,153 | -0.72(-1.18%) |
Feb 11, 2022 | 61.79 | 62.14 | 60.81 | 60.95 | 115,091 | -0.76(-1.22%) |
Feb 10, 2022 | 62.06 | 62.67 | 61.49 | 61.71 | 163,710 | -0.99(-1.58%) |
Feb 09, 2022 | 62.37 | 62.83 | 62.37 | 62.70 | 129,023 | +0.67(+1.08%) |
Feb 08, 2022 | 61.34 | 62.03 | 61.01 | 62.03 | 81,288 | +0.53(+0.87%) |
Feb 07, 2022 | 61.71 | 61.91 | 61.39 | 61.49 | 152,684 | -0.05(-0.08%) |
Feb 04, 2022 | 61.31 | 61.97 | 61.04 | 61.54 | 130,032 | -0.13(-0.20%) |
Feb 03, 2022 | 61.85 | 61.97 | 61.58 | 61.67 | 143,672 | -0.39(-0.62%) |
Feb 02, 2022 | 61.53 | 62.20 | 61.21 | 62.06 | 289,171 | +0.61(+0.99%) |
Feb 01, 2022 | 61.49 | 61.54 | 60.93 | 61.45 | 492,982 | +0.18(+0.30%) |
Jan 31, 2022 | 60.52 | 61.29 | 61.26 | 164,971 | +0.75(+1.23%) | |
Jan 28, 2022 | 59.12 | 60.52 | 58.79 | 60.52 | 196,113 | +1.36(+2.29%) |
Jan 27, 2022 | 59.60 | 60.18 | 59.06 | 59.16 | 140,458 | -0.06(-0.10%) |
Jan 26, 2022 | 59.95 | 60.45 | 58.88 | 59.22 | 228,713 | -0.44(-0.73%) |
Jan 25, 2022 | 59.54 | 60.13 | 58.84 | 59.65 | 277,393 | -0.53(-0.89%) |
Jan 24, 2022 | 59.53 | 60.30 | 58.04 | 60.19 | 682,463 | -0.03(-0.05%) |
Jan 21, 2022 | 60.84 | 61.15 | 60.12 | 60.22 | 258,638 | -0.69(-1.13%) |
Jan 20, 2022 | 61.49 | 62.16 | 60.85 | 60.90 | 387,830 | -0.42(-0.68%) |
Jan 19, 2022 | 61.80 | 62.21 | 61.24 | 61.32 | 162,258 | -0.27(-0.44%) |
Jan 18, 2022 | 62.20 | 62.21 | 61.51 | 61.59 | 220,490 | -1.12(-1.79%) |
Jan 14, 2022 | 62.72 | 0 | -0.06(-0.09%) | |||
Jan 13, 2022 | 63.84 | 63.84 | 62.69 | 62.77 | 163,600 | -1.12(-1.76%) |
Jan 12, 2022 | 64.06 | 64.12 | 63.66 | 63.90 | 163,119 | -0.27(-0.42%) |
Jan 11, 2022 | 63.81 | 64.21 | 63.31 | 64.17 | 164,256 | +0.51(+0.81%) |
Jan 10, 2022 | 62.85 | 63.71 | 62.52 | 63.66 | 197,414 | +0.61(+0.97%) |
Jan 07, 2022 | 63.37 | 63.49 | 63.03 | 63.05 | 265,834 | -0.48(-0.76%) |
Jan 06, 2022 | 63.92 | 64.25 | 63.34 | 63.53 | 244,835 | -0.71(-1.10%) |
Jan 05, 2022 | 65.19 | 65.57 | 64.18 | 64.24 | 247,753 | -0.83(-1.28%) |
Jan 04, 2022 | 65.98 | 65.99 | 64.73 | 65.07 | 447,536 | -0.98(-1.48%) |