Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.38 | 65.96 | 64.20 | 64.24 | 11,360,592 | -1.20(-1.84%) |
Mar 30, 2022 | 67.49 | 67.54 | 64.85 | 65.44 | 16,255,949 | -2.08(-3.08%) |
Mar 29, 2022 | 67.23 | 67.85 | 66.63 | 67.52 | 14,592,749 | +1.25(+1.89%) |
Mar 28, 2022 | 66.64 | 66.67 | 65.36 | 66.27 | 10,547,934 | -0.66(-0.99%) |
Mar 25, 2022 | 65.82 | 67.03 | 65.67 | 66.94 | 9,352,164 | +1.24(+1.89%) |
Mar 24, 2022 | 65.69 | 66.02 | 64.83 | 65.70 | 7,021,254 | +0.63(+0.97%) |
Mar 23, 2022 | 66.84 | 67.04 | 65.00 | 65.06 | 14,045,178 | -2.40(-3.55%) |
Mar 22, 2022 | 67.17 | 68.07 | 67.04 | 67.46 | 12,331,698 | +1.11(+1.67%) |
Mar 21, 2022 | 67.11 | 67.76 | 65.70 | 66.35 | 12,253,437 | -0.36(-0.54%) |
Mar 18, 2022 | 66.66 | 67.01 | 65.15 | 66.71 | 14,172,642 | -0.13(-0.19%) |
Mar 17, 2022 | 66.67 | 67.02 | 65.77 | 66.84 | 11,657,504 | -0.73(-1.08%) |
Mar 16, 2022 | 66.17 | 67.83 | 66.12 | 67.57 | 17,408,754 | +2.06(+3.14%) |
Mar 15, 2022 | 65.81 | 66.34 | 64.54 | 65.51 | 17,980,044 | +0.19(+0.30%) |
Mar 14, 2022 | 65.99 | 66.80 | 64.97 | 65.32 | 15,465,470 | +0.34(+0.53%) |
Mar 11, 2022 | 65.58 | 66.43 | 64.88 | 64.97 | 21,247,670 | +0.02(+0.03%) |
Mar 10, 2022 | 64.04 | 64.96 | 11,943,523 | +0.05(+0.07%) | ||
Mar 09, 2022 | 64.63 | 65.54 | 64.48 | 64.91 | 18,428,582 | +2.23(+3.55%) |
Mar 08, 2022 | 62.84 | 64.49 | 62.03 | 62.68 | 22,905,868 | +0.50(+0.81%) |
Mar 07, 2022 | 64.57 | 65.01 | 62.15 | 62.18 | 18,817,932 | -2.80(-4.31%) |
Mar 04, 2022 | 66.13 | 66.27 | 64.12 | 64.98 | 14,950,197 | -2.65(-3.92%) |
Mar 03, 2022 | 68.26 | 68.49 | 66.99 | 67.64 | 13,718,104 | -0.43(-0.63%) |
Mar 02, 2022 | 65.86 | 68.56 | 65.86 | 68.06 | 12,700,491 | +2.90(+4.46%) |
Mar 01, 2022 | 68.22 | 68.53 | 64.49 | 65.16 | 18,637,890 | -3.77(-5.47%) |
Feb 28, 2022 | 67.31 | 68.99 | 67.27 | 68.93 | 13,479,324 | +0.41(+0.60%) |
Feb 25, 2022 | 66.17 | 68.69 | 66.92 | 68.52 | 11,407,847 | +3.02(+4.60%) |
Feb 24, 2022 | 64.23 | 65.74 | 63.20 | 65.50 | 19,919,322 | -1.20(-1.79%) |
Feb 23, 2022 | 68.26 | 68.91 | 66.44 | 66.70 | 10,981,349 | -1.20(-1.76%) |
Feb 22, 2022 | 67.99 | 68.68 | 67.39 | 67.90 | 10,471,407 | -0.34(-0.50%) |
Feb 18, 2022 | 68.24 | 0 | +0.12(+0.18%) | |||
Feb 17, 2022 | 69.54 | 69.65 | 67.99 | 68.12 | 8,936,983 | -2.14(-3.05%) |
Feb 16, 2022 | 69.65 | 70.63 | 69.46 | 70.26 | 7,104,017 | +0.13(+0.19%) |
Feb 15, 2022 | 69.15 | 70.23 | 68.97 | 70.13 | 9,369,017 | +1.83(+2.68%) |
Feb 14, 2022 | 69.10 | 69.76 | 67.71 | 68.31 | 9,674,346 | -0.54(-0.78%) |
Feb 11, 2022 | 68.98 | 70.51 | 68.41 | 68.84 | 15,747,385 | -0.58(-0.83%) |
Feb 10, 2022 | 69.47 | 70.75 | 69.02 | 69.42 | 13,315,029 | -0.17(-0.24%) |
Feb 09, 2022 | 70.55 | 70.59 | 69.35 | 69.59 | 9,230,229 | -0.59(-0.85%) |
Feb 08, 2022 | 69.12 | 70.39 | 69.06 | 70.18 | 12,446,661 | +1.70(+2.48%) |
Feb 07, 2022 | 68.28 | 68.87 | 67.81 | 68.48 | 8,078,261 | +0.32(+0.48%) |
Feb 04, 2022 | 67.29 | 68.64 | 66.97 | 68.16 | 13,334,236 | +1.28(+1.91%) |
Feb 03, 2022 | 67.33 | 66.72 | 66.88 | 13,919,758 | -0.39(-0.58%) | |
Feb 02, 2022 | 67.49 | 67.55 | 66.48 | 67.27 | 9,532,658 | -0.18(-0.26%) |
Feb 01, 2022 | 66.54 | 67.59 | 65.73 | 67.44 | 11,468,540 | +1.00(+1.51%) |
Jan 31, 2022 | 65.40 | 66.46 | 66.44 | 13,457,986 | +0.55(+0.83%) | |
Jan 28, 2022 | 65.54 | 65.89 | 64.18 | 65.89 | 17,477,656 | +0.35(+0.54%) |
Jan 27, 2022 | 67.43 | 68.54 | 64.96 | 65.54 | 18,528,692 | -1.41(-2.11%) |
Jan 26, 2022 | 68.00 | 68.65 | 65.87 | 66.95 | 17,313,084 | -0.37(-0.55%) |
Jan 25, 2022 | 66.74 | 68.08 | 65.38 | 67.32 | 18,449,316 | -0.06(-0.08%) |
Jan 24, 2022 | 65.34 | 67.63 | 64.62 | 67.38 | 19,384,534 | +0.93(+1.40%) |
Jan 21, 2022 | 67.55 | 68.23 | 66.29 | 66.45 | 20,940,140 | -1.33(-1.96%) |
Jan 20, 2022 | 69.61 | 70.50 | 67.57 | 67.78 | 18,036,000 | -1.83(-2.63%) |
Jan 19, 2022 | 71.90 | 72.01 | 69.56 | 69.60 | 16,409,848 | -1.95(-2.72%) |
Jan 18, 2022 | 72.88 | 73.12 | 71.37 | 71.55 | 14,421,356 | -1.55(-2.12%) |
Jan 14, 2022 | 73.10 | 0 | +0.64(+0.88%) | |||
Jan 13, 2022 | 72.27 | 73.05 | 72.16 | 72.46 | 10,830,449 | +0.43(+0.59%) |
Jan 12, 2022 | 72.04 | 72.56 | 71.42 | 72.04 | 13,181,464 | +0.19(+0.27%) |
Jan 11, 2022 | 71.85 | 71.91 | 70.60 | 71.84 | 10,314,141 | +0.25(+0.35%) |
Jan 10, 2022 | 72.06 | 72.33 | 70.64 | 71.59 | 15,005,121 | -0.11(-0.16%) |
Jan 07, 2022 | 71.13 | 71.85 | 70.62 | 71.70 | 14,374,817 | +0.70(+0.98%) |
Jan 06, 2022 | 69.36 | 71.21 | 69.08 | 71.01 | 16,505,514 | +2.59(+3.78%) |
Jan 05, 2022 | 69.07 | 69.83 | 68.36 | 68.42 | 12,241,134 | -0.45(-0.65%) |
Jan 04, 2022 | 67.77 | 69.52 | 67.70 | 68.86 | 15,194,503 | +1.89(+2.83%) |