Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 67.63 | 68.14 | 66.77 | 66.84 | 207,563 | -0.76(-1.13%) |
Mar 30, 2022 | 67.87 | 67.87 | 67.26 | 67.60 | 212,781 | -0.39(-0.57%) |
Mar 29, 2022 | 66.59 | 68.14 | 66.59 | 67.99 | 328,023 | +1.93(+2.92%) |
Mar 28, 2022 | 65.31 | 66.10 | 65.22 | 66.06 | 291,919 | +0.88(+1.34%) |
Mar 25, 2022 | 64.70 | 65.21 | 64.49 | 65.18 | 516,042 | +0.81(+1.26%) |
Mar 24, 2022 | 63.90 | 64.40 | 63.76 | 64.37 | 168,795 | +0.48(+0.75%) |
Mar 23, 2022 | 64.49 | 64.49 | 63.84 | 63.89 | 123,668 | -0.72(-1.12%) |
Mar 22, 2022 | 64.70 | 65.00 | 64.54 | 64.62 | 149,573 | +0.09(+0.15%) |
Mar 21, 2022 | 64.90 | 65.27 | 64.23 | 64.52 | 181,021 | -0.40(-0.62%) |
Mar 18, 2022 | 64.58 | 65.23 | 64.58 | 64.93 | 174,095 | +0.12(+0.19%) |
Mar 17, 2022 | 63.54 | 64.82 | 63.54 | 64.80 | 190,220 | +0.90(+1.41%) |
Mar 16, 2022 | 63.67 | 64.16 | 62.57 | 63.90 | 328,060 | +0.72(+1.14%) |
Mar 15, 2022 | 62.99 | 63.69 | 62.64 | 63.18 | 349,206 | +0.42(+0.67%) |
Mar 14, 2022 | 63.58 | 63.66 | 62.52 | 62.76 | 235,890 | -0.46(-0.73%) |
Mar 11, 2022 | 64.13 | 64.48 | 63.20 | 63.22 | 367,303 | -0.60(-0.94%) |
Mar 10, 2022 | 63.17 | 63.91 | 63.82 | 241,081 | +0.23(+0.35%) | |
Mar 09, 2022 | 63.52 | 64.26 | 63.51 | 63.59 | 224,161 | +0.86(+1.38%) |
Mar 08, 2022 | 63.10 | 63.86 | 62.59 | 62.73 | 345,044 | -0.50(-0.79%) |
Mar 07, 2022 | 64.15 | 64.37 | 63.20 | 63.23 | 271,023 | -1.14(-1.78%) |
Mar 04, 2022 | 63.26 | 64.38 | 63.14 | 64.37 | 178,937 | +0.67(+1.05%) |
Mar 03, 2022 | 63.33 | 63.94 | 62.84 | 63.71 | 421,774 | +0.70(+1.12%) |
Mar 02, 2022 | 61.91 | 63.28 | 61.91 | 63.00 | 242,517 | +1.14(+1.85%) |
Mar 01, 2022 | 62.15 | 62.62 | 61.51 | 61.86 | 259,709 | -0.07(-0.11%) |
Feb 28, 2022 | 62.22 | 62.56 | 61.38 | 61.92 | 204,682 | -1.14(-1.80%) |
Feb 25, 2022 | 61.79 | 63.11 | 61.77 | 63.06 | 252,044 | +1.45(+2.36%) |
Feb 24, 2022 | 59.23 | 61.75 | 59.23 | 61.60 | 368,455 | +1.02(+1.69%) |
Feb 23, 2022 | 61.89 | 62.07 | 60.52 | 60.58 | 358,559 | -0.76(-1.24%) |
Feb 22, 2022 | 61.27 | 61.69 | 61.01 | 61.34 | 688,355 | -0.16(-0.26%) |
Feb 18, 2022 | 61.50 | 0 | -0.36(-0.58%) | |||
Feb 17, 2022 | 62.36 | 62.46 | 61.73 | 61.86 | 209,333 | -0.52(-0.83%) |
Feb 16, 2022 | 62.45 | 62.57 | 61.75 | 62.37 | 438,511 | +0.12(+0.20%) |
Feb 15, 2022 | 62.69 | 62.85 | 62.08 | 62.25 | 216,425 | +0.19(+0.30%) |
Feb 14, 2022 | 62.58 | 62.90 | 61.76 | 62.06 | 291,069 | -0.52(-0.82%) |
Feb 11, 2022 | 63.38 | 63.71 | 62.22 | 62.58 | 559,753 | -0.75(-1.19%) |
Feb 10, 2022 | 64.51 | 64.90 | 63.00 | 63.33 | 213,367 | -1.78(-2.74%) |
Feb 09, 2022 | 64.39 | 65.16 | 64.39 | 65.11 | 213,939 | +1.55(+2.44%) |
Feb 08, 2022 | 64.23 | 64.23 | 63.48 | 63.56 | 167,488 | -0.65(-1.01%) |
Feb 07, 2022 | 64.40 | 64.66 | 64.09 | 64.21 | 167,700 | -0.18(-0.28%) |
Feb 04, 2022 | 64.99 | 65.16 | 63.83 | 64.39 | 230,704 | -0.74(-1.14%) |
Feb 03, 2022 | 65.61 | 65.07 | 65.13 | 290,937 | -0.71(-1.08%) | |
Feb 02, 2022 | 64.84 | 65.96 | 64.84 | 65.84 | 236,395 | +1.03(+1.59%) |
Feb 01, 2022 | 65.15 | 65.28 | 64.32 | 64.81 | 416,504 | -0.47(-0.72%) |
Jan 31, 2022 | 64.46 | 65.28 | 65.28 | 226,452 | +0.83(+1.28%) | |
Jan 28, 2022 | 62.53 | 64.47 | 61.78 | 64.46 | 197,884 | +2.01(+3.22%) |
Jan 27, 2022 | 64.19 | 64.32 | 62.17 | 62.45 | 310,197 | -0.99(-1.55%) |
Jan 26, 2022 | 65.28 | 65.68 | 63.17 | 63.43 | 213,396 | -1.14(-1.77%) |
Jan 25, 2022 | 64.27 | 65.00 | 63.50 | 64.58 | 198,340 | -0.12(-0.19%) |
Jan 24, 2022 | 64.15 | 64.88 | 62.52 | 64.70 | 323,333 | -0.03(-0.04%) |
Jan 21, 2022 | 65.01 | 65.42 | 64.52 | 64.73 | 283,756 | -0.08(-0.13%) |
Jan 20, 2022 | 65.55 | 66.36 | 64.75 | 64.81 | 194,292 | -0.68(-1.05%) |
Jan 19, 2022 | 66.71 | 67.01 | 65.44 | 65.50 | 169,300 | -0.80(-1.20%) |
Jan 18, 2022 | 66.49 | 66.55 | 65.66 | 66.30 | 361,579 | -0.44(-0.66%) |
Jan 14, 2022 | 66.74 | 0 | -0.66(-0.97%) | |||
Jan 13, 2022 | 67.90 | 67.99 | 67.33 | 67.39 | 153,168 | -0.22(-0.32%) |
Jan 12, 2022 | 67.69 | 67.95 | 67.47 | 67.61 | 106,661 | +0.16(+0.24%) |
Jan 11, 2022 | 67.56 | 67.57 | 66.52 | 67.45 | 224,447 | -0.06(-0.08%) |
Jan 10, 2022 | 67.51 | 67.56 | 66.61 | 67.51 | 233,310 | -0.45(-0.66%) |
Jan 07, 2022 | 68.27 | 68.43 | 67.72 | 67.96 | 226,626 | -0.45(-0.66%) |
Jan 06, 2022 | 68.27 | 68.59 | 67.59 | 68.41 | 311,151 | +0.07(+0.10%) |
Jan 05, 2022 | 70.13 | 70.13 | 68.27 | 68.34 | 376,432 | -2.14(-3.04%) |
Jan 04, 2022 | 70.82 | 71.19 | 70.40 | 70.48 | 317,998 | -0.19(-0.27%) |