Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 68.73 | 68.74 | 68.10 | 68.14 | 34,532 | -0.89(-1.29%) |
Mar 30, 2022 | 69.19 | 69.34 | 68.90 | 69.03 | 55,715 | -0.27(-0.40%) |
Mar 29, 2022 | 69.33 | 69.45 | 68.82 | 69.30 | 26,033 | +1.19(+1.75%) |
Mar 28, 2022 | 67.82 | 68.15 | 67.61 | 68.11 | 50,386 | -0.14(-0.21%) |
Mar 25, 2022 | 68.14 | 68.26 | 67.77 | 68.25 | 21,657 | +0.05(+0.07%) |
Mar 24, 2022 | 67.86 | 68.30 | 67.81 | 68.21 | 24,115 | +0.56(+0.82%) |
Mar 23, 2022 | 67.73 | 67.90 | 67.56 | 67.65 | 41,953 | -0.81(-1.19%) |
Mar 22, 2022 | 68.23 | 68.47 | 68.21 | 68.46 | 29,828 | +0.49(+0.72%) |
Mar 21, 2022 | 68.09 | 68.29 | 67.73 | 67.97 | 139,700 | -0.30(-0.44%) |
Mar 18, 2022 | 67.12 | 68.34 | 67.12 | 68.27 | 38,663 | +0.75(+1.10%) |
Mar 17, 2022 | 66.88 | 67.79 | 66.88 | 67.53 | 278,227 | +0.38(+0.56%) |
Mar 16, 2022 | 66.47 | 67.15 | 65.83 | 67.15 | 182,782 | +1.87(+2.86%) |
Mar 15, 2022 | 64.92 | 65.28 | 64.64 | 65.28 | 82,516 | +0.77(+1.20%) |
Mar 14, 2022 | 64.79 | 65.08 | 64.38 | 64.51 | 21,298 | +0.60(+0.95%) |
Mar 11, 2022 | 65.11 | 65.11 | 63.86 | 63.90 | 42,957 | -0.78(-1.21%) |
Mar 10, 2022 | 64.47 | 64.34 | 64.68 | 72,711 | -0.80(-1.23%) | |
Mar 09, 2022 | 64.81 | 65.84 | 64.63 | 65.49 | 40,819 | +2.17(+3.43%) |
Mar 08, 2022 | 63.28 | 64.39 | 62.62 | 63.32 | 120,978 | +0.32(+0.51%) |
Mar 07, 2022 | 64.34 | 64.34 | 62.73 | 62.99 | 85,129 | -1.83(-2.83%) |
Mar 04, 2022 | 64.75 | 64.83 | 64.17 | 64.83 | 89,103 | -1.46(-2.21%) |
Mar 03, 2022 | 67.18 | 67.18 | 66.08 | 66.29 | 111,785 | -1.18(-1.75%) |
Mar 02, 2022 | 66.89 | 67.50 | 66.88 | 67.47 | 359,030 | +0.73(+1.09%) |
Mar 01, 2022 | 67.68 | 67.88 | 66.26 | 66.74 | 116,082 | -1.10(-1.61%) |
Feb 28, 2022 | 67.67 | 68.49 | 67.55 | 67.84 | 45,367 | -1.00(-1.45%) |
Feb 25, 2022 | 67.68 | 68.89 | 68.03 | 68.84 | 102,554 | +1.63(+2.43%) |
Feb 24, 2022 | 65.91 | 67.29 | 65.71 | 67.21 | 186,758 | -0.80(-1.18%) |
Feb 23, 2022 | 69.09 | 69.12 | 67.93 | 68.01 | 107,623 | -0.46(-0.68%) |
Feb 22, 2022 | 68.57 | 68.95 | 68.15 | 68.47 | 35,543 | -0.65(-0.94%) |
Feb 18, 2022 | 69.12 | 0 | -0.35(-0.50%) | |||
Feb 17, 2022 | 70.01 | 70.04 | 69.42 | 69.47 | 142,859 | -0.92(-1.30%) |
Feb 16, 2022 | 70.19 | 70.55 | 70.03 | 70.39 | 30,144 | +0.13(+0.19%) |
Feb 15, 2022 | 69.85 | 70.35 | 69.83 | 70.26 | 79,438 | +1.14(+1.64%) |
Feb 14, 2022 | 69.26 | 69.31 | 68.65 | 69.12 | 89,969 | -0.19(-0.28%) |
Feb 11, 2022 | 70.38 | 70.56 | 69.16 | 69.31 | 76,162 | -1.16(-1.65%) |
Feb 10, 2022 | 70.33 | 71.31 | 70.25 | 70.47 | 44,808 | -0.84(-1.18%) |
Feb 09, 2022 | 71.15 | 71.35 | 71.06 | 71.31 | 36,964 | +0.97(+1.38%) |
Feb 08, 2022 | 70.09 | 70.38 | 70.02 | 70.34 | 60,120 | +0.34(+0.49%) |
Feb 07, 2022 | 69.97 | 70.36 | 69.93 | 70.00 | 36,556 | +0.10(+0.15%) |
Feb 04, 2022 | 69.75 | 70.19 | 69.48 | 69.90 | 686,645 | +0.06(+0.08%) |
Feb 03, 2022 | 70.24 | 69.82 | 69.84 | 149,434 | -1.03(-1.45%) | |
Feb 02, 2022 | 70.82 | 70.92 | 70.53 | 70.87 | 481,576 | +0.58(+0.82%) |
Feb 01, 2022 | 70.06 | 70.30 | 69.71 | 70.29 | 49,545 | +0.54(+0.77%) |
Jan 31, 2022 | 68.82 | 69.75 | 69.75 | 34,971 | +0.92(+1.33%) | |
Jan 28, 2022 | 67.88 | 68.87 | 67.88 | 68.84 | 144,007 | +0.32(+0.47%) |
Jan 27, 2022 | 68.99 | 69.23 | 68.41 | 68.52 | 69,262 | -0.37(-0.53%) |
Jan 26, 2022 | 69.79 | 69.86 | 68.45 | 68.89 | 48,152 | -0.32(-0.46%) |
Jan 25, 2022 | 68.84 | 69.46 | 68.32 | 69.21 | 69,820 | -0.23(-0.33%) |
Jan 24, 2022 | 68.95 | 69.46 | 67.75 | 69.43 | 107,874 | -0.59(-0.85%) |
Jan 21, 2022 | 70.65 | 70.84 | 70.03 | 70.03 | 530,451 | -0.76(-1.08%) |
Jan 20, 2022 | 71.32 | 71.71 | 70.78 | 70.79 | 32,556 | -0.38(-0.54%) |
Jan 19, 2022 | 71.53 | 71.66 | 71.18 | 71.18 | 40,677 | +0.12(+0.18%) |
Jan 18, 2022 | 71.45 | 71.52 | 70.98 | 71.05 | 171,819 | -1.09(-1.51%) |
Jan 14, 2022 | 72.14 | 0 | -0.21(-0.29%) | |||
Jan 13, 2022 | 72.96 | 72.98 | 72.20 | 72.35 | 46,113 | -0.52(-0.71%) |
Jan 12, 2022 | 72.67 | 72.91 | 72.61 | 72.87 | 25,291 | +0.57(+0.78%) |
Jan 11, 2022 | 71.63 | 72.32 | 71.61 | 72.30 | 23,820 | +0.70(+0.98%) |
Jan 10, 2022 | 71.44 | 71.62 | 71.13 | 71.61 | 44,751 | -0.74(-1.02%) |
Jan 07, 2022 | 71.97 | 72.39 | 71.91 | 72.34 | 55,235 | +0.31(+0.43%) |
Jan 06, 2022 | 72.25 | 72.37 | 72.03 | 72.03 | 86,746 | -0.46(-0.64%) |
Jan 05, 2022 | 73.20 | 73.32 | 72.49 | 72.49 | 190,788 | -0.59(-0.81%) |
Jan 04, 2022 | 73.09 | 73.19 | 72.89 | 73.09 | 56,912 | +0.25(+0.35%) |