Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.65 | 73.59 | 71.55 | 71.99 | 1,948,389 | -0.66(-0.91%) |
Mar 30, 2022 | 73.71 | 74.38 | 72.00 | 72.66 | 2,699,069 | +0.47(+0.65%) |
Mar 29, 2022 | 73.09 | 73.28 | 71.36 | 72.19 | 4,567,700 | -0.74(-1.02%) |
Mar 28, 2022 | 72.20 | 73.37 | 71.52 | 72.93 | 266,911 | +0.20(+0.28%) |
Mar 25, 2022 | 71.96 | 73.19 | 71.85 | 72.73 | 449,715 | +0.95(+1.32%) |
Mar 24, 2022 | 70.35 | 71.78 | 70.23 | 71.78 | 364,909 | +1.51(+2.15%) |
Mar 23, 2022 | 71.27 | 71.85 | 69.97 | 70.27 | 363,254 | +0.19(+0.28%) |
Mar 22, 2022 | 71.73 | 71.73 | 70.03 | 70.08 | 322,281 | -1.78(-2.48%) |
Mar 21, 2022 | 71.82 | 73.95 | 71.48 | 71.86 | 455,675 | -0.42(-0.59%) |
Mar 18, 2022 | 71.13 | 72.82 | 69.80 | 72.29 | 714,155 | +1.93(+2.74%) |
Mar 17, 2022 | 71.29 | 72.57 | 70.07 | 70.36 | 275,467 | -1.31(-1.83%) |
Mar 16, 2022 | 70.39 | 71.94 | 69.57 | 71.67 | 272,153 | +0.90(+1.27%) |
Mar 15, 2022 | 70.82 | 71.35 | 69.09 | 70.77 | 369,731 | -0.41(-0.58%) |
Mar 14, 2022 | 67.77 | 71.36 | 67.14 | 71.18 | 880,161 | +4.43(+6.64%) |
Mar 11, 2022 | 66.71 | 66.88 | 65.69 | 66.75 | 191,647 | +0.26(+0.39%) |
Mar 10, 2022 | 64.70 | 66.92 | 64.70 | 66.49 | 255,600 | +1.43(+2.20%) |
Mar 09, 2022 | 67.30 | 67.33 | 65.03 | 65.06 | 287,991 | -1.52(-2.28%) |
Mar 08, 2022 | 68.20 | 68.51 | 65.56 | 66.58 | 242,387 | -1.75(-2.56%) |
Mar 07, 2022 | 68.19 | 68.67 | 67.16 | 68.32 | 397,143 | +0.62(+0.91%) |
Mar 04, 2022 | 66.02 | 67.76 | 65.18 | 67.71 | 379,745 | +1.70(+2.58%) |
Mar 03, 2022 | 66.94 | 67.40 | 65.28 | 66.01 | 271,029 | -0.74(-1.12%) |
Mar 02, 2022 | 63.01 | 70.14 | 63.00 | 66.75 | 823,476 | +2.76(+4.31%) |
Mar 01, 2022 | 65.22 | 65.97 | 62.59 | 63.99 | 656,521 | -1.24(-1.90%) |
Feb 28, 2022 | 62.78 | 65.45 | 62.78 | 65.23 | 491,519 | +1.78(+2.81%) |
Feb 25, 2022 | 62.03 | 63.56 | 62.03 | 63.45 | 225,078 | +1.53(+2.47%) |
Feb 24, 2022 | 60.32 | 62.03 | 59.35 | 61.92 | 293,817 | +1.82(+3.03%) |
Feb 23, 2022 | 60.77 | 61.14 | 59.86 | 60.10 | 195,499 | -0.27(-0.44%) |
Feb 22, 2022 | 60.69 | 61.02 | 59.77 | 60.37 | 207,326 | -0.04(-0.06%) |
Feb 18, 2022 | 60.41 | 0 | -0.56(-0.92%) | |||
Feb 17, 2022 | 60.33 | 61.31 | 59.80 | 60.97 | 226,472 | +0.16(+0.26%) |
Feb 16, 2022 | 59.95 | 61.14 | 59.33 | 60.81 | 281,878 | +0.84(+1.40%) |
Feb 15, 2022 | 60.56 | 61.14 | 59.79 | 59.97 | 172,725 | -0.28(-0.46%) |
Feb 14, 2022 | 61.57 | 61.59 | 59.23 | 60.25 | 277,013 | -0.80(-1.30%) |
Feb 11, 2022 | 61.27 | 62.82 | 59.65 | 61.05 | 446,277 | +0.04(+0.06%) |
Feb 10, 2022 | 60.60 | 61.59 | 60.47 | 61.01 | 486,766 | -0.26(-0.42%) |
Feb 09, 2022 | 61.41 | 61.79 | 60.56 | 61.26 | 174,468 | +0.38(+0.63%) |
Feb 08, 2022 | 60.44 | 61.23 | 59.79 | 60.88 | 185,241 | +0.69(+1.15%) |
Feb 07, 2022 | 60.40 | 61.70 | 60.07 | 60.19 | 296,084 | -0.61(-1.00%) |
Feb 04, 2022 | 60.77 | 61.36 | 59.82 | 60.80 | 167,088 | -0.21(-0.34%) |
Feb 03, 2022 | 61.36 | 60.77 | 61.01 | 160,746 | -0.13(-0.21%) | |
Feb 02, 2022 | 61.61 | 61.83 | 61.00 | 61.14 | 201,440 | -0.97(-1.56%) |
Feb 01, 2022 | 61.91 | 62.36 | 60.90 | 62.10 | 290,159 | -0.04(-0.06%) |
Jan 31, 2022 | 61.03 | 62.30 | 62.14 | 617,444 | +0.48(+0.78%) | |
Jan 28, 2022 | 60.15 | 61.97 | 59.62 | 61.66 | 679,269 | +1.13(+1.87%) |
Jan 27, 2022 | 60.23 | 61.21 | 59.34 | 60.53 | 384,833 | +0.08(+0.14%) |
Jan 26, 2022 | 59.55 | 61.05 | 57.93 | 60.44 | 407,302 | +1.04(+1.75%) |
Jan 25, 2022 | 58.79 | 60.10 | 57.92 | 59.41 | 475,639 | +0.25(+0.42%) |
Jan 24, 2022 | 58.32 | 59.51 | 57.05 | 59.16 | 448,456 | +1.02(+1.76%) |
Jan 21, 2022 | 59.38 | 60.31 | 57.99 | 58.14 | 408,342 | -1.26(-2.12%) |
Jan 20, 2022 | 59.21 | 59.91 | 58.88 | 59.40 | 297,554 | +0.22(+0.37%) |
Jan 19, 2022 | 59.77 | 60.44 | 59.11 | 59.18 | 297,458 | -0.77(-1.28%) |
Jan 18, 2022 | 59.80 | 61.35 | 59.25 | 59.94 | 301,283 | +0.04(+0.06%) |
Jan 14, 2022 | 59.91 | 0 | -0.20(-0.33%) | |||
Jan 13, 2022 | 60.97 | 61.05 | 60.07 | 60.11 | 211,645 | -0.48(-0.80%) |
Jan 12, 2022 | 60.79 | 61.23 | 60.52 | 60.59 | 208,721 | -0.37(-0.61%) |
Jan 11, 2022 | 61.79 | 62.17 | 60.09 | 60.96 | 263,668 | -0.86(-1.39%) |
Jan 10, 2022 | 62.08 | 62.88 | 61.20 | 61.82 | 208,684 | -0.36(-0.59%) |
Jan 07, 2022 | 61.67 | 62.38 | 61.55 | 62.19 | 195,141 | +0.37(+0.60%) |
Jan 06, 2022 | 62.39 | 62.83 | 61.53 | 61.81 | 128,467 | -0.45(-0.72%) |
Jan 05, 2022 | 63.24 | 63.85 | 62.26 | 62.26 | 200,164 | -0.63(-1.00%) |
Jan 04, 2022 | 63.01 | 63.30 | 62.80 | 62.89 | 158,841 | +0.15(+0.25%) |