Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 72.65 | 73.60 | 71.56 | 72.00 | 1,948,258 | -0.66(-0.91%) |
Mar 30, 2022 | 73.72 | 74.38 | 72.01 | 72.66 | 2,698,888 | +0.47(+0.65%) |
Mar 29, 2022 | 73.09 | 73.29 | 71.36 | 72.19 | 4,567,393 | -0.74(-1.02%) |
Mar 28, 2022 | 72.20 | 73.38 | 71.53 | 72.94 | 266,894 | +0.20(+0.28%) |
Mar 25, 2022 | 71.96 | 73.19 | 71.85 | 72.73 | 449,685 | +0.95(+1.32%) |
Mar 24, 2022 | 70.35 | 71.79 | 70.24 | 71.79 | 364,885 | +1.51(+2.15%) |
Mar 23, 2022 | 71.27 | 71.86 | 69.97 | 70.28 | 363,230 | +0.19(+0.28%) |
Mar 22, 2022 | 71.73 | 71.73 | 70.03 | 70.09 | 322,259 | -1.78(-2.48%) |
Mar 21, 2022 | 71.82 | 73.96 | 71.48 | 71.87 | 455,645 | -0.42(-0.59%) |
Mar 18, 2022 | 71.13 | 72.83 | 69.80 | 72.29 | 714,107 | +1.93(+2.74%) |
Mar 17, 2022 | 71.30 | 72.58 | 70.08 | 70.36 | 275,448 | -1.31(-1.83%) |
Mar 16, 2022 | 70.40 | 71.94 | 69.57 | 71.68 | 272,135 | +0.90(+1.27%) |
Mar 15, 2022 | 70.82 | 71.36 | 69.09 | 70.78 | 369,706 | -0.41(-0.58%) |
Mar 14, 2022 | 67.78 | 71.36 | 67.14 | 71.19 | 880,102 | +4.43(+6.64%) |
Mar 11, 2022 | 66.71 | 66.89 | 65.70 | 66.76 | 191,634 | +0.26(+0.39%) |
Mar 10, 2022 | 64.71 | 66.92 | 64.71 | 66.50 | 255,583 | +1.43(+2.21%) |
Mar 09, 2022 | 67.31 | 67.34 | 65.04 | 65.06 | 287,971 | -1.52(-2.28%) |
Mar 08, 2022 | 68.20 | 68.51 | 65.56 | 66.58 | 242,371 | -1.75(-2.56%) |
Mar 07, 2022 | 68.19 | 68.68 | 67.16 | 68.33 | 397,116 | +0.62(+0.91%) |
Mar 04, 2022 | 66.02 | 67.77 | 65.18 | 67.71 | 379,720 | +1.70(+2.58%) |
Mar 03, 2022 | 66.94 | 67.41 | 65.28 | 66.01 | 271,010 | -0.74(-1.12%) |
Mar 02, 2022 | 63.01 | 70.14 | 63.00 | 66.76 | 823,421 | +2.76(+4.31%) |
Mar 01, 2022 | 65.22 | 65.97 | 62.59 | 64.00 | 656,477 | -1.24(-1.90%) |
Feb 28, 2022 | 62.78 | 65.45 | 62.78 | 65.24 | 491,486 | +1.78(+2.81%) |
Feb 25, 2022 | 62.04 | 63.57 | 62.03 | 63.45 | 225,063 | +1.53(+2.47%) |
Feb 24, 2022 | 60.33 | 62.04 | 59.35 | 61.93 | 293,798 | +1.82(+3.03%) |
Feb 23, 2022 | 60.78 | 61.15 | 59.87 | 60.11 | 195,486 | -0.27(-0.44%) |
Feb 22, 2022 | 60.70 | 61.03 | 59.78 | 60.37 | 207,312 | -0.04(-0.06%) |
Feb 18, 2022 | 60.41 | 0 | -0.56(-0.92%) | |||
Feb 17, 2022 | 60.34 | 61.31 | 59.80 | 60.97 | 226,457 | +0.16(+0.26%) |
Feb 16, 2022 | 59.95 | 61.15 | 59.33 | 60.82 | 281,859 | +0.84(+1.40%) |
Feb 15, 2022 | 60.57 | 61.15 | 59.79 | 59.98 | 172,714 | -0.28(-0.46%) |
Feb 14, 2022 | 61.57 | 61.60 | 59.23 | 60.25 | 276,994 | -0.80(-1.30%) |
Feb 11, 2022 | 61.28 | 62.83 | 59.66 | 61.05 | 446,247 | +0.04(+0.06%) |
Feb 10, 2022 | 60.60 | 61.60 | 60.48 | 61.01 | 486,733 | -0.26(-0.42%) |
Feb 09, 2022 | 61.41 | 61.80 | 60.57 | 61.27 | 174,456 | +0.38(+0.63%) |
Feb 08, 2022 | 60.44 | 61.23 | 59.79 | 60.89 | 185,229 | +0.69(+1.15%) |
Feb 07, 2022 | 60.40 | 61.71 | 60.07 | 60.19 | 296,065 | -0.61(-1.00%) |
Feb 04, 2022 | 60.78 | 61.37 | 59.82 | 60.80 | 167,077 | -0.21(-0.34%) |
Feb 03, 2022 | 61.36 | 60.78 | 61.01 | 160,735 | -0.13(-0.21%) | |
Feb 02, 2022 | 61.62 | 61.83 | 61.01 | 61.14 | 201,427 | -0.97(-1.56%) |
Feb 01, 2022 | 61.92 | 62.36 | 60.90 | 62.11 | 290,140 | -0.04(-0.06%) |
Jan 31, 2022 | 61.03 | 62.31 | 62.14 | 617,402 | +0.48(+0.78%) | |
Jan 28, 2022 | 60.16 | 61.97 | 59.63 | 61.66 | 679,223 | +1.13(+1.87%) |
Jan 27, 2022 | 60.24 | 61.21 | 59.35 | 60.53 | 384,807 | +0.08(+0.14%) |
Jan 26, 2022 | 59.56 | 61.06 | 57.93 | 60.45 | 407,274 | +1.04(+1.75%) |
Jan 25, 2022 | 58.80 | 60.11 | 57.92 | 59.41 | 475,607 | +0.25(+0.42%) |
Jan 24, 2022 | 58.32 | 59.52 | 57.06 | 59.16 | 448,426 | +1.02(+1.76%) |
Jan 21, 2022 | 59.38 | 60.31 | 58.00 | 58.14 | 408,315 | -1.26(-2.12%) |
Jan 20, 2022 | 59.22 | 59.91 | 58.88 | 59.40 | 297,534 | +0.22(+0.37%) |
Jan 19, 2022 | 59.77 | 60.44 | 59.12 | 59.18 | 297,438 | -0.77(-1.28%) |
Jan 18, 2022 | 59.80 | 61.36 | 59.25 | 59.95 | 301,263 | +0.04(+0.06%) |
Jan 14, 2022 | 59.91 | 0 | -0.20(-0.33%) | |||
Jan 13, 2022 | 60.98 | 61.06 | 60.07 | 60.11 | 211,631 | -0.48(-0.80%) |
Jan 12, 2022 | 60.79 | 61.23 | 60.52 | 60.59 | 208,707 | -0.37(-0.61%) |
Jan 11, 2022 | 61.80 | 62.18 | 60.09 | 60.97 | 263,651 | -0.86(-1.39%) |
Jan 10, 2022 | 62.08 | 62.88 | 61.20 | 61.82 | 208,670 | -0.36(-0.59%) |
Jan 07, 2022 | 61.67 | 62.38 | 61.55 | 62.19 | 195,128 | +0.37(+0.60%) |
Jan 06, 2022 | 62.40 | 62.84 | 61.53 | 61.82 | 128,459 | -0.45(-0.72%) |
Jan 05, 2022 | 63.25 | 63.86 | 62.26 | 62.26 | 200,151 | -0.63(-1.00%) |
Jan 04, 2022 | 63.02 | 63.30 | 62.80 | 62.89 | 158,831 | +0.15(+0.25%) |