Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.25 | 65.69 | 65.01 | 65.01 | 1,349,184 | -0.28(-0.43%) |
Mar 30, 2022 | 65.25 | 65.38 | 64.79 | 65.30 | 878,944 | -0.21(-0.33%) |
Mar 29, 2022 | 65.68 | 66.00 | 64.96 | 65.51 | 759,423 | +0.67(+1.03%) |
Mar 28, 2022 | 64.99 | 64.99 | 64.06 | 64.84 | 482,858 | +0.18(+0.29%) |
Mar 25, 2022 | 64.80 | 64.94 | 64.03 | 64.66 | 693,619 | +0.21(+0.33%) |
Mar 24, 2022 | 63.41 | 64.55 | 63.27 | 64.44 | 912,840 | +1.28(+2.03%) |
Mar 23, 2022 | 64.27 | 64.61 | 63.08 | 63.16 | 868,232 | -0.98(-1.53%) |
Mar 22, 2022 | 63.38 | 64.16 | 62.82 | 64.14 | 883,251 | +1.14(+1.82%) |
Mar 21, 2022 | 62.84 | 63.69 | 62.77 | 63.00 | 955,627 | +0.17(+0.28%) |
Mar 18, 2022 | 62.56 | 62.99 | 62.25 | 62.82 | 1,611,948 | +0.24(+0.39%) |
Mar 17, 2022 | 62.21 | 63.01 | 62.05 | 62.58 | 713,851 | +0.37(+0.59%) |
Mar 16, 2022 | 61.92 | 62.59 | 61.12 | 62.21 | 931,827 | +0.55(+0.90%) |
Mar 15, 2022 | 61.05 | 61.69 | 60.83 | 61.66 | 1,453,313 | +1.16(+1.92%) |
Mar 14, 2022 | 61.12 | 61.77 | 60.47 | 60.49 | 999,492 | -0.18(-0.30%) |
Mar 11, 2022 | 62.13 | 62.74 | 60.55 | 60.68 | 1,836,483 | -0.98(-1.59%) |
Mar 10, 2022 | 61.82 | 61.19 | 61.66 | 855,267 | -0.66(-1.06%) | |
Mar 09, 2022 | 63.19 | 63.42 | 62.24 | 62.32 | 1,240,018 | +0.18(+0.30%) |
Mar 08, 2022 | 65.56 | 66.03 | 62.02 | 62.13 | 1,279,978 | -3.60(-5.48%) |
Mar 07, 2022 | 67.81 | 67.81 | 65.56 | 65.73 | 1,133,534 | -1.98(-2.92%) |
Mar 04, 2022 | 66.44 | 68.03 | 64.47 | 67.71 | 1,758,525 | +0.56(+0.84%) |
Mar 03, 2022 | 64.17 | 67.69 | 64.17 | 67.15 | 1,621,512 | +4.44(+7.08%) |
Mar 02, 2022 | 62.47 | 63.29 | 61.86 | 62.71 | 1,690,895 | +0.37(+0.59%) |
Mar 01, 2022 | 62.95 | 63.65 | 62.14 | 62.34 | 1,484,436 | -0.76(-1.21%) |
Feb 28, 2022 | 63.53 | 63.72 | 62.65 | 63.11 | 1,423,991 | -1.19(-1.85%) |
Feb 25, 2022 | 63.00 | 64.41 | 63.19 | 64.30 | 1,259,737 | +1.82(+2.91%) |
Feb 24, 2022 | 62.33 | 62.59 | 61.00 | 62.48 | 1,256,718 | -0.58(-0.92%) |
Feb 23, 2022 | 64.18 | 64.81 | 62.99 | 63.06 | 1,336,235 | -0.70(-1.09%) |
Feb 22, 2022 | 64.34 | 64.36 | 63.12 | 63.76 | 961,216 | -0.60(-0.93%) |
Feb 18, 2022 | 64.36 | 0 | +0.52(+0.82%) | |||
Feb 17, 2022 | 64.10 | 64.13 | 63.01 | 63.83 | 3,079,753 | -0.60(-0.93%) |
Feb 16, 2022 | 64.34 | 64.66 | 63.60 | 64.43 | 879,444 | +0.15(+0.23%) |
Feb 15, 2022 | 64.78 | 65.43 | 63.84 | 64.29 | 985,953 | +0.08(+0.12%) |
Feb 14, 2022 | 65.05 | 65.29 | 63.90 | 64.21 | 708,948 | -0.79(-1.22%) |
Feb 11, 2022 | 65.31 | 65.99 | 64.81 | 65.00 | 881,366 | -0.09(-0.13%) |
Feb 10, 2022 | 65.17 | 65.73 | 64.89 | 65.09 | 845,763 | -0.66(-1.00%) |
Feb 09, 2022 | 65.53 | 65.90 | 65.08 | 65.75 | 691,113 | +0.48(+0.74%) |
Feb 08, 2022 | 65.23 | 65.51 | 64.89 | 65.26 | 756,735 | +0.27(+0.42%) |
Feb 07, 2022 | 65.27 | 65.53 | 64.88 | 64.99 | 674,162 | +0.03(+0.04%) |
Feb 04, 2022 | 65.35 | 65.60 | 64.60 | 64.96 | 909,429 | -0.86(-1.31%) |
Feb 03, 2022 | 65.81 | 66.08 | 65.83 | 877,369 | -0.33(-0.50%) | |
Feb 02, 2022 | 65.23 | 66.26 | 65.21 | 66.15 | 914,670 | +0.86(+1.32%) |
Feb 01, 2022 | 65.16 | 65.52 | 64.59 | 65.29 | 792,361 | +0.06(+0.09%) |
Jan 31, 2022 | 64.64 | 65.42 | 65.24 | 1,348,267 | +0.17(+0.27%) | |
Jan 28, 2022 | 63.63 | 65.11 | 62.89 | 65.06 | 1,054,132 | +1.12(+1.76%) |
Jan 27, 2022 | 64.34 | 65.29 | 63.71 | 63.94 | 1,690,312 | -0.40(-0.62%) |
Jan 26, 2022 | 64.03 | 65.71 | 64.02 | 64.34 | 1,582,462 | +0.15(+0.24%) |
Jan 25, 2022 | 63.97 | 64.94 | 63.22 | 64.18 | 1,821,442 | +0.16(+0.26%) |
Jan 24, 2022 | 63.47 | 64.04 | 62.38 | 64.02 | 1,624,996 | +0.38(+0.59%) |
Jan 21, 2022 | 64.57 | 65.11 | 63.54 | 63.64 | 1,605,227 | -0.49(-0.77%) |
Jan 20, 2022 | 64.29 | 65.30 | 64.11 | 64.13 | 1,036,274 | -0.46(-0.72%) |
Jan 19, 2022 | 64.49 | 65.07 | 64.38 | 64.60 | 1,057,729 | +0.23(+0.36%) |
Jan 18, 2022 | 65.09 | 65.36 | 63.99 | 64.37 | 1,257,053 | -1.33(-2.02%) |
Jan 14, 2022 | 65.69 | 0 | +0.74(+1.13%) | |||
Jan 13, 2022 | 64.80 | 65.11 | 64.40 | 64.96 | 1,111,614 | +0.13(+0.19%) |
Jan 12, 2022 | 64.83 | 65.40 | 64.38 | 64.83 | 1,390,442 | +0.00(+0.00%) |
Jan 11, 2022 | 63.61 | 65.41 | 63.41 | 64.83 | 2,930,270 | +1.17(+1.84%) |
Jan 10, 2022 | 65.93 | 65.93 | 63.45 | 63.66 | 2,241,114 | -2.27(-3.45%) |
Jan 07, 2022 | 66.97 | 67.10 | 65.81 | 65.93 | 1,787,089 | -1.04(-1.56%) |
Jan 06, 2022 | 69.72 | 69.81 | 66.65 | 66.98 | 1,530,981 | -2.53(-3.65%) |
Jan 05, 2022 | 69.08 | 70.08 | 69.06 | 69.51 | 961,067 | +0.41(+0.59%) |
Jan 04, 2022 | 69.30 | 70.05 | 68.78 | 69.11 | 937,724 | -0.15(-0.22%) |