Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.25 | 74.20 | 72.15 | 72.59 | 1,932,331 | -0.67(-0.91%) |
Mar 30, 2022 | 74.33 | 74.99 | 72.60 | 73.26 | 2,676,824 | +0.47(+0.65%) |
Mar 29, 2022 | 73.69 | 73.89 | 71.95 | 72.79 | 4,530,054 | -0.75(-1.02%) |
Mar 28, 2022 | 72.80 | 73.98 | 72.12 | 73.54 | 264,712 | +0.20(+0.28%) |
Mar 25, 2022 | 72.55 | 73.80 | 72.44 | 73.33 | 446,008 | +0.95(+1.32%) |
Mar 24, 2022 | 70.93 | 72.38 | 70.82 | 72.38 | 361,902 | +1.52(+2.15%) |
Mar 23, 2022 | 71.86 | 72.45 | 70.55 | 70.86 | 360,260 | +0.19(+0.28%) |
Mar 22, 2022 | 72.32 | 72.32 | 70.61 | 70.66 | 319,625 | -1.80(-2.48%) |
Mar 21, 2022 | 72.42 | 74.57 | 72.07 | 72.46 | 451,920 | -0.43(-0.59%) |
Mar 18, 2022 | 71.72 | 73.43 | 70.38 | 72.89 | 708,269 | +1.95(+2.74%) |
Mar 17, 2022 | 71.89 | 73.18 | 70.65 | 70.94 | 273,196 | -1.33(-1.83%) |
Mar 16, 2022 | 70.98 | 72.54 | 70.14 | 72.27 | 269,910 | +0.91(+1.27%) |
Mar 15, 2022 | 71.40 | 71.95 | 69.66 | 71.36 | 366,684 | -0.42(-0.58%) |
Mar 14, 2022 | 68.34 | 71.95 | 67.70 | 71.78 | 872,907 | +4.47(+6.64%) |
Mar 11, 2022 | 67.26 | 67.44 | 66.24 | 67.31 | 190,068 | +0.26(+0.39%) |
Mar 10, 2022 | 65.24 | 67.47 | 65.24 | 67.05 | 253,493 | +1.45(+2.21%) |
Mar 09, 2022 | 67.86 | 67.89 | 65.57 | 65.60 | 285,617 | -1.53(-2.28%) |
Mar 08, 2022 | 68.76 | 69.08 | 66.10 | 67.13 | 240,389 | -1.76(-2.56%) |
Mar 07, 2022 | 68.75 | 69.24 | 67.71 | 68.89 | 393,869 | +0.62(+0.91%) |
Mar 04, 2022 | 66.56 | 68.33 | 65.72 | 68.27 | 376,616 | +1.72(+2.58%) |
Mar 03, 2022 | 67.49 | 67.96 | 65.82 | 66.56 | 268,795 | -0.75(-1.12%) |
Mar 02, 2022 | 63.53 | 70.72 | 63.52 | 67.31 | 816,690 | +2.78(+4.31%) |
Mar 01, 2022 | 65.76 | 66.52 | 63.11 | 64.52 | 651,110 | -1.25(-1.90%) |
Feb 28, 2022 | 63.30 | 65.99 | 63.30 | 65.78 | 487,468 | +1.80(+2.81%) |
Feb 25, 2022 | 62.55 | 64.09 | 62.54 | 63.98 | 223,223 | +1.54(+2.47%) |
Feb 24, 2022 | 60.83 | 62.55 | 59.84 | 62.44 | 291,396 | +1.84(+3.03%) |
Feb 23, 2022 | 61.28 | 61.65 | 60.36 | 60.60 | 193,888 | -0.27(-0.44%) |
Feb 22, 2022 | 61.20 | 61.53 | 60.27 | 60.87 | 205,617 | -0.04(-0.06%) |
Feb 18, 2022 | 60.91 | 0 | -0.57(-0.92%) | |||
Feb 17, 2022 | 60.83 | 61.82 | 60.30 | 61.47 | 224,606 | +0.16(+0.26%) |
Feb 16, 2022 | 60.45 | 61.65 | 59.82 | 61.32 | 279,555 | +0.84(+1.40%) |
Feb 15, 2022 | 61.07 | 61.65 | 60.29 | 60.47 | 171,302 | -0.28(-0.46%) |
Feb 14, 2022 | 62.08 | 62.10 | 59.72 | 60.75 | 274,730 | -0.80(-1.30%) |
Feb 11, 2022 | 61.78 | 63.35 | 60.15 | 61.55 | 442,599 | +0.04(+0.06%) |
Feb 10, 2022 | 61.10 | 62.10 | 60.97 | 61.52 | 482,754 | -0.26(-0.42%) |
Feb 09, 2022 | 61.92 | 62.31 | 61.07 | 61.77 | 173,030 | +0.39(+0.63%) |
Feb 08, 2022 | 60.94 | 61.74 | 60.29 | 61.39 | 183,714 | +0.70(+1.15%) |
Feb 07, 2022 | 60.90 | 62.21 | 60.57 | 60.69 | 293,644 | -0.62(-1.00%) |
Feb 04, 2022 | 61.28 | 61.87 | 60.31 | 61.30 | 165,711 | -0.21(-0.34%) |
Feb 03, 2022 | 61.87 | 61.28 | 61.52 | 159,421 | -0.13(-0.21%) | |
Feb 02, 2022 | 62.12 | 62.34 | 61.51 | 61.65 | 199,780 | -0.97(-1.56%) |
Feb 01, 2022 | 62.43 | 62.88 | 61.41 | 62.62 | 287,768 | -0.04(-0.06%) |
Jan 31, 2022 | 61.53 | 62.82 | 62.66 | 612,355 | +0.49(+0.78%) | |
Jan 28, 2022 | 60.65 | 62.48 | 60.12 | 62.17 | 673,671 | +1.14(+1.87%) |
Jan 27, 2022 | 60.74 | 61.72 | 59.83 | 61.03 | 381,661 | +0.08(+0.14%) |
Jan 26, 2022 | 60.05 | 61.56 | 58.41 | 60.95 | 403,945 | +1.05(+1.75%) |
Jan 25, 2022 | 59.28 | 60.60 | 58.40 | 59.90 | 471,719 | +0.25(+0.42%) |
Jan 24, 2022 | 58.81 | 60.01 | 57.53 | 59.65 | 444,760 | +1.03(+1.76%) |
Jan 21, 2022 | 59.87 | 60.81 | 58.47 | 58.62 | 404,976 | -1.27(-2.12%) |
Jan 20, 2022 | 59.71 | 60.40 | 59.37 | 59.89 | 295,101 | +0.22(+0.37%) |
Jan 19, 2022 | 60.27 | 60.94 | 59.60 | 59.67 | 295,007 | -0.77(-1.28%) |
Jan 18, 2022 | 60.29 | 61.86 | 59.74 | 60.44 | 298,800 | +0.04(+0.06%) |
Jan 14, 2022 | 60.40 | 0 | -0.20(-0.33%) | |||
Jan 13, 2022 | 61.48 | 61.56 | 60.57 | 60.61 | 209,901 | -0.49(-0.80%) |
Jan 12, 2022 | 61.30 | 61.74 | 61.02 | 61.09 | 207,001 | -0.38(-0.61%) |
Jan 11, 2022 | 62.31 | 62.69 | 60.59 | 61.47 | 261,495 | -0.86(-1.39%) |
Jan 10, 2022 | 62.59 | 63.40 | 61.71 | 62.33 | 206,964 | -0.37(-0.59%) |
Jan 07, 2022 | 62.18 | 62.89 | 62.06 | 62.70 | 193,533 | +0.38(+0.60%) |
Jan 06, 2022 | 62.91 | 63.35 | 62.04 | 62.33 | 127,408 | -0.45(-0.72%) |
Jan 05, 2022 | 63.77 | 64.38 | 62.78 | 62.78 | 198,515 | -0.63(-1.00%) |
Jan 04, 2022 | 63.54 | 63.82 | 63.32 | 63.41 | 157,532 | +0.16(+0.25%) |