Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 67.82 | 68.87 | 67.04 | 67.09 | 968,163 | -0.57(-0.84%) |
Mar 30, 2022 | 68.92 | 69.24 | 67.36 | 67.66 | 715,169 | -1.44(-2.08%) |
Mar 29, 2022 | 67.90 | 69.13 | 66.62 | 69.10 | 1,164,607 | +2.32(+3.48%) |
Mar 28, 2022 | 66.90 | 67.23 | 65.82 | 66.78 | 802,125 | -1.05(-1.55%) |
Mar 25, 2022 | 66.61 | 67.90 | 66.57 | 67.83 | 517,825 | +1.38(+2.07%) |
Mar 24, 2022 | 65.58 | 66.70 | 65.32 | 66.46 | 414,518 | +0.79(+1.20%) |
Mar 23, 2022 | 66.00 | 66.30 | 65.38 | 65.67 | 656,893 | -0.68(-1.02%) |
Mar 22, 2022 | 66.85 | 67.80 | 66.15 | 66.34 | 737,499 | -0.35(-0.52%) |
Mar 21, 2022 | 67.68 | 67.93 | 66.40 | 66.69 | 676,564 | -0.89(-1.32%) |
Mar 18, 2022 | 66.84 | 67.73 | 66.37 | 67.58 | 1,819,335 | -0.10(-0.15%) |
Mar 17, 2022 | 66.72 | 67.71 | 66.38 | 67.68 | 1,122,910 | +0.92(+1.38%) |
Mar 16, 2022 | 66.41 | 67.50 | 65.49 | 66.75 | 1,178,428 | +1.28(+1.96%) |
Mar 15, 2022 | 65.45 | 66.12 | 64.52 | 65.47 | 1,107,040 | +0.72(+1.11%) |
Mar 14, 2022 | 65.70 | 65.90 | 63.98 | 64.75 | 1,134,057 | -0.35(-0.53%) |
Mar 11, 2022 | 65.41 | 66.10 | 65.03 | 65.10 | 729,766 | +0.10(+0.15%) |
Mar 10, 2022 | 64.12 | 65.10 | 63.64 | 65.00 | 837,837 | -0.11(-0.16%) |
Mar 09, 2022 | 65.50 | 66.18 | 64.98 | 65.11 | 878,298 | +0.83(+1.29%) |
Mar 08, 2022 | 63.67 | 65.05 | 63.07 | 64.28 | 720,588 | +1.03(+1.63%) |
Mar 07, 2022 | 64.75 | 65.26 | 62.94 | 63.25 | 875,670 | -1.79(-2.75%) |
Mar 04, 2022 | 64.18 | 65.10 | 63.56 | 65.03 | 940,421 | -0.46(-0.70%) |
Mar 03, 2022 | 65.61 | 66.01 | 64.58 | 65.49 | 808,149 | +0.03(+0.05%) |
Mar 02, 2022 | 64.47 | 65.80 | 64.47 | 65.46 | 651,871 | +1.12(+1.74%) |
Mar 01, 2022 | 65.23 | 66.04 | 63.77 | 64.34 | 1,129,720 | -1.14(-1.74%) |
Feb 28, 2022 | 64.54 | 65.70 | 64.39 | 65.48 | 1,718,231 | -0.64(-0.97%) |
Feb 25, 2022 | 64.02 | 66.24 | 64.98 | 66.12 | 803,473 | +2.07(+3.23%) |
Feb 24, 2022 | 61.51 | 64.23 | 60.67 | 64.05 | 1,174,469 | +1.22(+1.94%) |
Feb 23, 2022 | 66.03 | 66.88 | 62.76 | 62.83 | 1,550,589 | -2.81(-4.29%) |
Feb 22, 2022 | 67.25 | 67.68 | 65.19 | 65.64 | 1,583,435 | -2.30(-3.39%) |
Feb 18, 2022 | 67.95 | 0 | +0.55(+0.82%) | |||
Feb 17, 2022 | 66.09 | 67.49 | 65.98 | 67.40 | 1,241,213 | +0.48(+0.71%) |
Feb 16, 2022 | 65.69 | 67.05 | 65.23 | 66.92 | 1,281,728 | +1.30(+1.97%) |
Feb 15, 2022 | 63.56 | 65.66 | 63.34 | 65.63 | 885,324 | +2.40(+3.80%) |
Feb 14, 2022 | 63.42 | 64.14 | 62.95 | 63.22 | 1,184,126 | -0.25(-0.40%) |
Feb 11, 2022 | 62.28 | 63.98 | 62.28 | 63.48 | 1,046,941 | +1.35(+2.16%) |
Feb 10, 2022 | 60.99 | 63.00 | 60.89 | 62.13 | 863,240 | +0.62(+1.01%) |
Feb 09, 2022 | 61.01 | 61.69 | 60.57 | 61.51 | 1,126,555 | +0.98(+1.61%) |
Feb 08, 2022 | 61.29 | 61.36 | 60.08 | 60.53 | 655,720 | -0.38(-0.62%) |
Feb 07, 2022 | 60.02 | 61.49 | 60.02 | 60.91 | 726,267 | +0.90(+1.50%) |
Feb 04, 2022 | 59.14 | 60.61 | 58.84 | 60.01 | 791,355 | +0.52(+0.88%) |
Feb 03, 2022 | 60.20 | 59.20 | 59.48 | 793,581 | -1.04(-1.72%) | |
Feb 02, 2022 | 60.67 | 61.72 | 60.36 | 60.53 | 1,105,138 | -0.26(-0.43%) |
Feb 01, 2022 | 59.50 | 61.28 | 58.95 | 60.79 | 1,172,077 | +1.31(+2.21%) |
Jan 31, 2022 | 58.10 | 59.51 | 59.48 | 1,691,617 | +0.45(+0.76%) | |
Jan 28, 2022 | 56.79 | 59.03 | 56.05 | 59.03 | 1,557,267 | +1.90(+3.33%) |
Jan 27, 2022 | 59.33 | 59.66 | 56.38 | 57.12 | 1,918,917 | -2.16(-3.64%) |
Jan 26, 2022 | 61.15 | 61.70 | 59.13 | 59.28 | 1,051,438 | -1.18(-1.96%) |
Jan 25, 2022 | 60.75 | 61.38 | 59.75 | 60.46 | 1,105,827 | -1.44(-2.32%) |
Jan 24, 2022 | 60.87 | 62.29 | 58.49 | 61.90 | 1,326,726 | -0.02(-0.03%) |
Jan 21, 2022 | 63.25 | 63.80 | 61.40 | 61.92 | 1,184,015 | -1.90(-2.98%) |
Jan 20, 2022 | 65.57 | 66.22 | 63.69 | 63.82 | 1,543,807 | -1.73(-2.65%) |
Jan 19, 2022 | 67.02 | 67.11 | 65.44 | 65.56 | 981,640 | -1.09(-1.63%) |
Jan 18, 2022 | 68.31 | 68.52 | 66.45 | 66.64 | 831,897 | -1.90(-2.78%) |
Jan 14, 2022 | 68.54 | 0 | +0.10(+0.15%) | |||
Jan 13, 2022 | 66.83 | 69.55 | 66.65 | 68.44 | 1,859,888 | +2.06(+3.11%) |
Jan 12, 2022 | 66.75 | 67.23 | 66.33 | 66.38 | 1,043,391 | -0.13(-0.20%) |
Jan 11, 2022 | 66.87 | 66.96 | 65.40 | 66.52 | 1,037,787 | -0.18(-0.27%) |
Jan 10, 2022 | 67.67 | 67.96 | 66.33 | 66.69 | 1,103,743 | -0.61(-0.90%) |
Jan 07, 2022 | 66.87 | 68.95 | 66.49 | 67.30 | 2,081,433 | +0.28(+0.41%) |
Jan 06, 2022 | 65.98 | 67.22 | 65.41 | 67.02 | 954,425 | +1.68(+2.58%) |
Jan 05, 2022 | 65.93 | 66.86 | 65.32 | 65.34 | 1,615,257 | -0.39(-0.59%) |
Jan 04, 2022 | 63.75 | 65.98 | 63.75 | 65.72 | 1,253,220 | +2.62(+4.15%) |