Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 68.92 | 69.66 | 67.96 | 67.98 | 983,049 | -0.84(-1.22%) |
Mar 30, 2022 | 68.97 | 69.68 | 68.37 | 68.82 | 790,763 | +0.37(+0.54%) |
Mar 29, 2022 | 67.75 | 68.72 | 67.10 | 68.46 | 880,449 | +0.15(+0.22%) |
Mar 28, 2022 | 68.97 | 68.97 | 67.20 | 68.30 | 689,176 | -1.25(-1.80%) |
Mar 25, 2022 | 68.97 | 69.69 | 68.35 | 69.56 | 991,164 | +0.49(+0.71%) |
Mar 24, 2022 | 68.43 | 69.41 | 67.86 | 69.06 | 1,324,118 | -0.41(-0.59%) |
Mar 23, 2022 | 69.06 | 70.26 | 68.81 | 69.48 | 935,702 | +0.91(+1.33%) |
Mar 22, 2022 | 69.04 | 70.51 | 68.28 | 68.56 | 1,174,867 | -0.47(-0.67%) |
Mar 21, 2022 | 67.17 | 69.51 | 67.13 | 69.03 | 1,204,648 | +2.47(+3.71%) |
Mar 18, 2022 | 64.98 | 66.59 | 64.58 | 66.56 | 2,046,551 | +1.10(+1.68%) |
Mar 17, 2022 | 63.59 | 65.75 | 63.42 | 65.46 | 1,250,194 | +2.34(+3.70%) |
Mar 16, 2022 | 62.12 | 63.14 | 61.51 | 63.12 | 1,022,176 | +1.84(+3.00%) |
Mar 15, 2022 | 60.91 | 61.58 | 60.28 | 61.28 | 1,524,253 | -0.99(-1.60%) |
Mar 14, 2022 | 65.32 | 65.33 | 61.84 | 62.28 | 1,736,989 | -4.07(-6.13%) |
Mar 11, 2022 | 66.78 | 67.72 | 66.20 | 66.34 | 1,461,035 | -1.10(-1.63%) |
Mar 10, 2022 | 67.62 | 67.44 | 1,952,511 | +0.39(+0.57%) | ||
Mar 09, 2022 | 65.80 | 68.07 | 64.91 | 67.06 | 2,034,424 | +0.04(+0.05%) |
Mar 08, 2022 | 65.48 | 68.39 | 65.48 | 67.02 | 1,718,365 | +0.49(+0.74%) |
Mar 07, 2022 | 68.28 | 68.53 | 65.79 | 66.53 | 1,558,219 | -2.08(-3.03%) |
Mar 04, 2022 | 67.51 | 68.63 | 66.14 | 68.61 | 1,371,291 | +1.23(+1.82%) |
Mar 03, 2022 | 66.14 | 67.69 | 65.57 | 67.38 | 1,469,520 | +2.08(+3.18%) |
Mar 02, 2022 | 64.82 | 65.71 | 63.76 | 65.30 | 1,520,249 | +0.97(+1.50%) |
Mar 01, 2022 | 62.88 | 65.59 | 62.77 | 64.34 | 2,088,710 | +2.19(+3.52%) |
Feb 28, 2022 | 61.02 | 62.64 | 60.84 | 62.15 | 1,545,787 | +0.54(+0.87%) |
Feb 25, 2022 | 59.46 | 61.62 | 60.44 | 61.61 | 1,059,994 | +2.45(+4.15%) |
Feb 24, 2022 | 57.57 | 59.28 | 57.51 | 59.16 | 1,300,079 | -0.18(-0.30%) |
Feb 23, 2022 | 60.22 | 60.52 | 59.16 | 59.34 | 1,031,806 | -0.58(-0.97%) |
Feb 22, 2022 | 60.74 | 61.25 | 59.42 | 59.92 | 1,017,165 | -0.62(-1.02%) |
Feb 18, 2022 | 60.54 | 0 | +0.29(+0.48%) | |||
Feb 17, 2022 | 61.09 | 61.25 | 59.88 | 60.25 | 1,089,171 | -1.22(-1.98%) |
Feb 16, 2022 | 60.72 | 61.56 | 60.48 | 61.47 | 1,043,462 | +1.16(+1.93%) |
Feb 15, 2022 | 58.86 | 60.33 | 58.61 | 60.31 | 1,114,586 | +0.91(+1.54%) |
Feb 14, 2022 | 59.33 | 59.80 | 57.82 | 59.39 | 1,369,232 | +0.13(+0.21%) |
Feb 11, 2022 | 58.50 | 60.23 | 58.05 | 59.27 | 1,867,386 | -0.03(-0.04%) |
Feb 10, 2022 | 59.71 | 61.15 | 58.98 | 59.29 | 1,640,887 | -0.55(-0.91%) |
Feb 09, 2022 | 58.71 | 59.99 | 58.00 | 59.84 | 1,473,615 | +1.94(+3.35%) |
Feb 08, 2022 | 56.68 | 58.00 | 56.39 | 57.90 | 1,215,827 | +1.72(+3.06%) |
Feb 07, 2022 | 56.12 | 56.52 | 55.30 | 56.18 | 1,007,770 | +0.41(+0.73%) |
Feb 04, 2022 | 55.00 | 56.06 | 54.53 | 55.77 | 1,121,101 | +0.03(+0.05%) |
Feb 03, 2022 | 56.46 | 55.75 | 1,156,406 | -0.75(-1.33%) | ||
Feb 02, 2022 | 57.70 | 57.70 | 55.92 | 56.50 | 1,502,198 | -1.00(-1.73%) |
Feb 01, 2022 | 57.25 | 57.73 | 56.43 | 57.49 | 1,057,514 | +1.12(+1.99%) |
Jan 31, 2022 | 54.78 | 56.37 | 56.37 | 974,154 | +1.16(+2.11%) | |
Jan 28, 2022 | 55.85 | 55.85 | 54.09 | 55.21 | 1,242,634 | -1.24(-2.19%) |
Jan 27, 2022 | 57.83 | 58.37 | 55.86 | 56.44 | 1,130,934 | -0.56(-0.99%) |
Jan 26, 2022 | 58.16 | 59.00 | 56.75 | 57.01 | 1,581,973 | -0.03(-0.05%) |
Jan 25, 2022 | 56.47 | 57.23 | 54.80 | 57.03 | 1,427,251 | -0.16(-0.28%) |
Jan 24, 2022 | 56.47 | 57.20 | 55.15 | 57.19 | 1,659,403 | -1.27(-2.17%) |
Jan 21, 2022 | 59.20 | 59.54 | 57.89 | 58.46 | 1,583,105 | -1.54(-2.57%) |
Jan 20, 2022 | 60.79 | 61.75 | 59.57 | 60.01 | 1,538,480 | -0.34(-0.57%) |
Jan 19, 2022 | 61.32 | 62.16 | 60.27 | 60.35 | 1,509,767 | -0.13(-0.22%) |
Jan 18, 2022 | 59.90 | 61.60 | 59.81 | 60.48 | 1,512,385 | +0.66(+1.11%) |
Jan 14, 2022 | 59.82 | 0 | -0.15(-0.25%) | |||
Jan 13, 2022 | 60.82 | 61.63 | 59.80 | 59.97 | 1,571,186 | -1.09(-1.79%) |
Jan 12, 2022 | 60.22 | 61.35 | 60.06 | 61.07 | 2,608,483 | +2.82(+4.85%) |
Jan 11, 2022 | 56.40 | 58.32 | 56.12 | 58.24 | 1,328,805 | +1.90(+3.37%) |
Jan 10, 2022 | 56.78 | 57.22 | 55.44 | 56.35 | 1,018,358 | -0.43(-0.76%) |
Jan 07, 2022 | 56.04 | 56.86 | 55.23 | 56.78 | 874,596 | +1.59(+2.88%) |
Jan 06, 2022 | 55.23 | 55.60 | 54.43 | 55.19 | 1,224,278 | -0.07(-0.13%) |
Jan 05, 2022 | 55.49 | 56.61 | 55.08 | 55.26 | 1,192,874 | +0.04(+0.08%) |
Jan 04, 2022 | 54.80 | 55.78 | 54.50 | 55.22 | 785,961 | +1.03(+1.91%) |