Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.67 | 68.26 | 63.52 | 67.30 | 415,563 | +3.44(+5.39%) |
Mar 30, 2022 | 67.34 | 68.28 | 63.44 | 63.86 | 261,244 | -3.72(-5.50%) |
Mar 29, 2022 | 64.99 | 68.09 | 64.99 | 67.58 | 237,821 | +3.27(+5.08%) |
Mar 28, 2022 | 64.24 | 65.95 | 63.14 | 64.31 | 191,691 | -0.30(-0.46%) |
Mar 25, 2022 | 66.70 | 66.70 | 64.28 | 64.61 | 191,230 | -1.88(-2.83%) |
Mar 24, 2022 | 65.63 | 66.70 | 63.43 | 66.49 | 176,863 | +1.11(+1.70%) |
Mar 23, 2022 | 66.98 | 67.09 | 65.12 | 65.38 | 228,063 | -2.04(-3.03%) |
Mar 22, 2022 | 65.92 | 68.44 | 65.92 | 67.42 | 277,007 | +0.83(+1.25%) |
Mar 21, 2022 | 68.46 | 69.24 | 65.43 | 66.59 | 328,948 | -2.16(-3.14%) |
Mar 18, 2022 | 65.76 | 69.41 | 65.00 | 68.75 | 522,559 | +3.10(+4.72%) |
Mar 17, 2022 | 61.95 | 65.72 | 61.01 | 65.65 | 340,892 | +3.74(+6.04%) |
Mar 16, 2022 | 60.45 | 62.81 | 60.25 | 61.91 | 552,229 | +1.64(+2.72%) |
Mar 15, 2022 | 63.50 | 63.76 | 58.57 | 60.27 | 943,967 | -3.65(-5.71%) |
Mar 14, 2022 | 64.00 | 65.37 | 58.23 | 63.92 | 1,091,195 | -4.29(-6.29%) |
Mar 11, 2022 | 69.08 | 71.19 | 67.69 | 68.21 | 396,943 | -0.36(-0.53%) |
Mar 10, 2022 | 67.32 | 69.74 | 66.68 | 68.57 | 374,856 | +0.57(+0.84%) |
Mar 09, 2022 | 65.44 | 69.70 | 65.19 | 68.00 | 470,571 | +3.91(+6.10%) |
Mar 08, 2022 | 60.89 | 65.29 | 59.25 | 64.09 | 403,029 | +2.86(+4.67%) |
Mar 07, 2022 | 64.94 | 65.15 | 60.80 | 61.23 | 385,669 | -3.31(-5.13%) |
Mar 04, 2022 | 62.18 | 65.43 | 62.18 | 64.54 | 383,327 | +0.60(+0.94%) |
Mar 03, 2022 | 68.29 | 69.05 | 63.44 | 63.94 | 446,077 | -4.10(-6.03%) |
Mar 02, 2022 | 66.24 | 68.39 | 64.52 | 68.04 | 306,042 | +2.30(+3.50%) |
Mar 01, 2022 | 64.26 | 69.03 | 64.26 | 65.74 | 463,720 | +0.93(+1.43%) |
Feb 28, 2022 | 68.13 | 68.13 | 62.49 | 64.81 | 718,312 | -2.67(-3.96%) |
Feb 25, 2022 | 67.04 | 67.99 | 66.22 | 67.48 | 655,479 | +1.15(+1.73%) |
Feb 24, 2022 | 62.98 | 66.78 | 62.75 | 66.33 | 661,794 | +2.14(+3.33%) |
Feb 23, 2022 | 66.81 | 67.20 | 63.62 | 64.19 | 371,065 | -2.29(-3.44%) |
Feb 22, 2022 | 68.24 | 69.49 | 66.18 | 66.48 | 324,851 | -2.54(-3.68%) |
Feb 18, 2022 | 69.02 | 0 | -0.36(-0.52%) | |||
Feb 17, 2022 | 71.57 | 72.26 | 66.78 | 69.38 | 663,540 | -2.62(-3.64%) |
Feb 16, 2022 | 73.62 | 73.75 | 68.95 | 72.00 | 444,617 | -0.94(-1.29%) |
Feb 15, 2022 | 76.60 | 77.23 | 70.89 | 72.94 | 874,753 | -2.60(-3.44%) |
Feb 14, 2022 | 76.08 | 78.65 | 74.82 | 75.54 | 427,785 | -0.31(-0.41%) |
Feb 11, 2022 | 77.52 | 81.13 | 75.77 | 75.85 | 649,403 | -2.57(-3.28%) |
Feb 10, 2022 | 74.73 | 79.78 | 72.79 | 78.42 | 743,714 | +3.74(+5.01%) |
Feb 09, 2022 | 72.13 | 74.84 | 70.92 | 74.68 | 302,189 | +3.19(+4.46%) |
Feb 08, 2022 | 70.24 | 71.74 | 69.07 | 71.49 | 293,145 | +0.18(+0.25%) |
Feb 07, 2022 | 69.08 | 72.37 | 68.99 | 71.31 | 236,322 | +1.96(+2.83%) |
Feb 04, 2022 | 68.01 | 69.79 | 64.86 | 69.35 | 382,341 | +1.67(+2.47%) |
Feb 03, 2022 | 69.08 | 67.52 | 67.68 | 515,995 | -2.76(-3.92%) | |
Feb 02, 2022 | 70.49 | 71.01 | 67.94 | 70.44 | 322,850 | +0.34(+0.49%) |
Feb 01, 2022 | 71.56 | 71.92 | 68.47 | 70.10 | 428,702 | -1.39(-1.94%) |
Jan 31, 2022 | 66.00 | 71.59 | 71.49 | 566,801 | +5.59(+8.48%) | |
Jan 28, 2022 | 65.42 | 66.71 | 62.68 | 65.90 | 677,301 | +0.62(+0.95%) |
Jan 27, 2022 | 68.98 | 69.48 | 64.74 | 65.28 | 690,079 | -3.23(-4.71%) |
Jan 26, 2022 | 67.79 | 69.50 | 65.33 | 68.51 | 639,410 | +1.43(+2.13%) |
Jan 25, 2022 | 67.79 | 68.12 | 64.80 | 67.08 | 356,631 | -1.40(-2.04%) |
Jan 24, 2022 | 66.38 | 68.90 | 64.23 | 68.48 | 429,902 | +1.39(+2.07%) |
Jan 21, 2022 | 66.90 | 68.91 | 65.78 | 67.09 | 675,274 | -0.24(-0.36%) |
Jan 20, 2022 | 64.88 | 68.15 | 64.88 | 67.33 | 424,842 | +2.91(+4.52%) |
Jan 19, 2022 | 66.18 | 67.14 | 63.80 | 64.42 | 241,982 | -0.19(-0.29%) |
Jan 18, 2022 | 66.16 | 66.69 | 64.05 | 64.61 | 494,813 | -2.81(-4.17%) |
Jan 14, 2022 | 67.42 | 0 | +2.38(+3.66%) | |||
Jan 13, 2022 | 67.06 | 67.06 | 63.87 | 65.04 | 345,766 | -1.82(-2.72%) |
Jan 12, 2022 | 71.17 | 71.50 | 66.60 | 66.86 | 296,277 | -3.97(-5.60%) |
Jan 11, 2022 | 69.77 | 71.39 | 68.61 | 70.83 | 255,999 | +1.06(+1.52%) |
Jan 10, 2022 | 68.67 | 69.98 | 66.43 | 69.77 | 311,337 | +0.81(+1.17%) |
Jan 07, 2022 | 71.28 | 72.43 | 68.59 | 68.96 | 293,975 | -2.32(-3.25%) |
Jan 06, 2022 | 71.06 | 72.37 | 68.01 | 71.28 | 355,163 | +0.24(+0.34%) |
Jan 05, 2022 | 78.33 | 79.45 | 70.64 | 71.04 | 516,941 | -7.87(-9.97%) |
Jan 04, 2022 | 81.13 | 81.19 | 77.72 | 78.91 | 435,077 | -2.66(-3.26%) |