Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.50 | 63.75 | 62.26 | 62.31 | 98,680 | -1.23(-1.94%) |
Mar 30, 2022 | 64.01 | 64.04 | 63.15 | 63.54 | 42,898 | -0.61(-0.95%) |
Mar 29, 2022 | 64.31 | 64.64 | 63.72 | 64.15 | 69,266 | +0.60(+0.94%) |
Mar 28, 2022 | 63.65 | 63.65 | 62.90 | 63.55 | 46,108 | -0.21(-0.32%) |
Mar 25, 2022 | 63.20 | 63.83 | 63.02 | 63.75 | 78,726 | +0.82(+1.31%) |
Mar 24, 2022 | 62.68 | 63.02 | 62.39 | 62.93 | 34,311 | +0.53(+0.85%) |
Mar 23, 2022 | 63.39 | 63.39 | 62.37 | 62.40 | 46,446 | -1.22(-1.92%) |
Mar 22, 2022 | 63.26 | 63.86 | 63.25 | 63.63 | 48,848 | +0.96(+1.53%) |
Mar 21, 2022 | 63.27 | 63.40 | 62.26 | 62.67 | 77,418 | -0.21(-0.33%) |
Mar 18, 2022 | 62.34 | 62.92 | 61.92 | 62.88 | 40,763 | +0.30(+0.48%) |
Mar 17, 2022 | 61.68 | 62.58 | 61.45 | 62.58 | 40,604 | +0.40(+0.64%) |
Mar 16, 2022 | 61.21 | 62.25 | 61.01 | 62.18 | 41,901 | +1.73(+2.87%) |
Mar 15, 2022 | 60.25 | 60.54 | 59.72 | 60.44 | 83,002 | +0.77(+1.29%) |
Mar 14, 2022 | 59.67 | 60.59 | 59.40 | 59.67 | 148,942 | +0.81(+1.37%) |
Mar 11, 2022 | 59.67 | 60.10 | 58.83 | 58.86 | 71,029 | -0.36(-0.61%) |
Mar 10, 2022 | 58.89 | 59.49 | 58.57 | 59.22 | 80,541 | -0.44(-0.73%) |
Mar 09, 2022 | 59.37 | 60.19 | 59.37 | 59.66 | 49,487 | +1.97(+3.41%) |
Mar 08, 2022 | 58.27 | 59.22 | 57.42 | 57.69 | 81,073 | -0.19(-0.34%) |
Mar 07, 2022 | 59.60 | 59.60 | 57.89 | 57.89 | 273,527 | -2.29(-3.80%) |
Mar 04, 2022 | 60.39 | 60.39 | 59.52 | 60.18 | 42,229 | -1.29(-2.09%) |
Mar 03, 2022 | 61.84 | 62.07 | 60.89 | 61.47 | 26,339 | -0.19(-0.32%) |
Mar 02, 2022 | 60.44 | 61.92 | 60.44 | 61.66 | 42,537 | +1.84(+3.08%) |
Mar 01, 2022 | 61.98 | 62.02 | 59.53 | 59.82 | 107,541 | -2.72(-4.35%) |
Feb 28, 2022 | 61.85 | 62.92 | 61.83 | 62.54 | 71,738 | -0.83(-1.31%) |
Feb 25, 2022 | 61.55 | 63.37 | 62.16 | 63.37 | 70,000 | +2.30(+3.77%) |
Feb 24, 2022 | 60.08 | 61.23 | 59.40 | 61.07 | 181,170 | -0.69(-1.12%) |
Feb 23, 2022 | 63.38 | 63.65 | 61.68 | 61.76 | 68,741 | -1.22(-1.93%) |
Feb 22, 2022 | 63.26 | 63.62 | 62.44 | 62.98 | 90,402 | -0.30(-0.48%) |
Feb 18, 2022 | 63.28 | 0 | -0.09(-0.14%) | |||
Feb 17, 2022 | 64.54 | 64.54 | 63.17 | 63.37 | 75,735 | -1.66(-2.55%) |
Feb 16, 2022 | 64.54 | 65.24 | 64.54 | 65.02 | 50,353 | +0.21(+0.33%) |
Feb 15, 2022 | 64.58 | 64.97 | 64.51 | 64.81 | 443,650 | +1.12(+1.76%) |
Feb 14, 2022 | 64.38 | 64.54 | 63.19 | 63.69 | 48,523 | -0.67(-1.04%) |
Feb 11, 2022 | 65.18 | 65.85 | 64.04 | 64.36 | 88,972 | -0.94(-1.43%) |
Feb 10, 2022 | 65.39 | 66.46 | 65.03 | 65.29 | 109,643 | -0.43(-0.65%) |
Feb 09, 2022 | 65.84 | 66.12 | 65.60 | 65.72 | 92,248 | +0.36(+0.55%) |
Feb 08, 2022 | 64.58 | 65.43 | 64.58 | 65.36 | 78,329 | +0.98(+1.53%) |
Feb 07, 2022 | 64.34 | 64.83 | 64.14 | 64.38 | 50,911 | +0.18(+0.27%) |
Feb 04, 2022 | 63.29 | 64.73 | 63.01 | 64.20 | 79,357 | +1.09(+1.73%) |
Feb 03, 2022 | 63.80 | 63.01 | 63.11 | 33,977 | -0.64(-1.01%) | |
Feb 02, 2022 | 63.32 | 63.84 | 62.98 | 63.75 | 70,534 | +0.47(+0.74%) |
Feb 01, 2022 | 62.51 | 63.35 | 62.11 | 63.29 | 52,737 | +0.94(+1.50%) |
Jan 31, 2022 | 61.33 | 62.43 | 62.35 | 50,896 | +0.64(+1.04%) | |
Jan 28, 2022 | 60.74 | 61.66 | 60.11 | 61.71 | 74,589 | +0.72(+1.18%) |
Jan 27, 2022 | 62.23 | 62.92 | 60.62 | 60.99 | 36,962 | -0.57(-0.93%) |
Jan 26, 2022 | 62.36 | 62.79 | 60.78 | 61.56 | 76,306 | -0.07(-0.11%) |
Jan 25, 2022 | 61.05 | 62.08 | 59.92 | 61.63 | 63,379 | +0.04(+0.06%) |
Jan 24, 2022 | 60.40 | 61.79 | 59.10 | 61.59 | 245,491 | +0.46(+0.75%) |
Jan 21, 2022 | 62.35 | 62.37 | 60.90 | 61.13 | 182,573 | -1.49(-2.38%) |
Jan 20, 2022 | 63.33 | 64.29 | 62.47 | 62.62 | 155,048 | -0.64(-1.02%) |
Jan 19, 2022 | 65.13 | 65.13 | 63.23 | 63.27 | 63,256 | -1.38(-2.14%) |
Jan 18, 2022 | 65.65 | 65.65 | 64.24 | 64.65 | 458,399 | -1.16(-1.76%) |
Jan 14, 2022 | 65.81 | 0 | -0.21(-0.32%) | |||
Jan 13, 2022 | 66.44 | 66.73 | 65.82 | 66.02 | 110,508 | -0.13(-0.19%) |
Jan 12, 2022 | 66.46 | 66.69 | 65.91 | 66.15 | 254,071 | +0.01(+0.01%) |
Jan 11, 2022 | 65.81 | 66.14 | 65.07 | 66.14 | 77,229 | +0.66(+1.01%) |
Jan 10, 2022 | 66.17 | 66.17 | 64.79 | 65.48 | 131,469 | -0.27(-0.41%) |
Jan 07, 2022 | 65.08 | 65.88 | 64.98 | 65.75 | 111,896 | +0.74(+1.14%) |
Jan 06, 2022 | 64.35 | 65.07 | 64.04 | 65.01 | 93,757 | +1.18(+1.85%) |
Jan 05, 2022 | 64.86 | 65.03 | 63.79 | 63.83 | 94,097 | -0.75(-1.16%) |
Jan 04, 2022 | 63.72 | 64.79 | 63.72 | 64.58 | 275,001 | +1.48(+2.35%) |