Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.02 | 69.17 | 68.53 | 68.59 | 3,988,673 | -0.31(-0.45%) |
Mar 30, 2022 | 69.04 | 69.39 | 68.71 | 68.89 | 2,497,699 | -0.91(-1.31%) |
Mar 29, 2022 | 69.52 | 69.82 | 69.23 | 69.81 | 3,941,774 | +1.56(+2.29%) |
Mar 28, 2022 | 68.06 | 68.26 | 67.63 | 68.25 | 2,524,137 | +0.68(+1.01%) |
Mar 25, 2022 | 67.82 | 67.88 | 67.35 | 67.57 | 2,931,968 | -0.76(-1.11%) |
Mar 24, 2022 | 67.85 | 68.42 | 67.76 | 68.33 | 3,038,149 | +0.41(+0.61%) |
Mar 23, 2022 | 68.20 | 68.41 | 67.91 | 67.91 | 4,147,672 | -0.66(-0.97%) |
Mar 22, 2022 | 68.23 | 68.62 | 68.16 | 68.58 | 3,023,917 | +1.16(+1.71%) |
Mar 21, 2022 | 67.71 | 67.77 | 67.31 | 67.42 | 3,582,887 | -1.43(-2.07%) |
Mar 18, 2022 | 67.81 | 69.00 | 67.76 | 68.85 | 4,689,557 | +0.36(+0.52%) |
Mar 17, 2022 | 68.06 | 68.65 | 67.86 | 68.49 | 4,389,830 | +0.59(+0.87%) |
Mar 16, 2022 | 66.40 | 67.93 | 66.23 | 67.90 | 8,069,872 | +2.85(+4.38%) |
Mar 15, 2022 | 64.32 | 65.05 | 64.13 | 65.05 | 5,564,434 | +0.71(+1.11%) |
Mar 14, 2022 | 64.99 | 65.31 | 64.25 | 64.34 | 9,053,808 | -0.28(-0.43%) |
Mar 11, 2022 | 65.96 | 66.08 | 64.62 | 64.62 | 5,654,676 | -0.98(-1.50%) |
Mar 10, 2022 | 66.13 | 65.28 | 65.60 | 9,193,357 | -2.04(-3.02%) | |
Mar 09, 2022 | 66.18 | 67.82 | 65.92 | 67.64 | 5,990,856 | +2.57(+3.95%) |
Mar 08, 2022 | 65.05 | 65.76 | 64.51 | 65.07 | 6,055,968 | +0.45(+0.70%) |
Mar 07, 2022 | 66.19 | 66.28 | 64.57 | 64.62 | 5,199,679 | -2.77(-4.11%) |
Mar 04, 2022 | 67.62 | 67.80 | 67.01 | 67.39 | 3,633,723 | -1.95(-2.82%) |
Mar 03, 2022 | 69.76 | 69.77 | 68.96 | 69.35 | 6,293,776 | +0.47(+0.69%) |
Mar 02, 2022 | 68.54 | 69.14 | 68.30 | 68.88 | 4,358,180 | +0.04(+0.06%) |
Mar 01, 2022 | 69.54 | 70.04 | 68.42 | 68.84 | 4,113,155 | -0.89(-1.27%) |
Feb 28, 2022 | 68.74 | 69.89 | 68.55 | 69.72 | 4,567,395 | -0.24(-0.34%) |
Feb 25, 2022 | 68.58 | 70.01 | 68.73 | 69.96 | 4,899,428 | +1.95(+2.87%) |
Feb 24, 2022 | 66.18 | 68.10 | 66.05 | 68.01 | 7,714,589 | -1.16(-1.67%) |
Feb 23, 2022 | 70.39 | 70.39 | 69.06 | 69.16 | 3,606,919 | -0.91(-1.29%) |
Feb 22, 2022 | 70.15 | 70.47 | 69.64 | 70.07 | 4,756,574 | -0.20(-0.29%) |
Feb 18, 2022 | 70.27 | 0 | -0.12(-0.16%) | |||
Feb 17, 2022 | 71.07 | 71.18 | 70.32 | 70.39 | 3,752,721 | -0.56(-0.79%) |
Feb 16, 2022 | 70.42 | 71.22 | 70.37 | 70.95 | 4,564,838 | +0.85(+1.21%) |
Feb 15, 2022 | 69.81 | 70.16 | 69.67 | 70.10 | 3,518,886 | +0.54(+0.78%) |
Feb 14, 2022 | 69.82 | 69.86 | 69.21 | 69.56 | 4,403,818 | -0.64(-0.91%) |
Feb 11, 2022 | 71.29 | 71.65 | 70.11 | 70.19 | 6,428,722 | -0.71(-1.00%) |
Feb 10, 2022 | 70.91 | 71.89 | 70.77 | 70.91 | 5,713,820 | -0.83(-1.15%) |
Feb 09, 2022 | 71.25 | 71.74 | 71.22 | 71.73 | 5,974,283 | +1.27(+1.80%) |
Feb 08, 2022 | 69.59 | 70.52 | 69.59 | 70.46 | 8,321,296 | +0.21(+0.30%) |
Feb 07, 2022 | 69.62 | 70.62 | 69.40 | 70.25 | 12,424,196 | +0.23(+0.33%) |
Feb 04, 2022 | 69.63 | 70.27 | 69.40 | 70.02 | 4,551,047 | +0.71(+1.03%) |
Feb 03, 2022 | 69.18 | 69.55 | 69.31 | 4,492,137 | -1.46(-2.07%) | |
Feb 02, 2022 | 70.55 | 70.81 | 70.20 | 70.77 | 3,517,621 | +0.50(+0.71%) |
Feb 01, 2022 | 69.98 | 70.28 | 69.30 | 70.27 | 3,830,595 | +0.57(+0.82%) |
Jan 31, 2022 | 68.87 | 69.80 | 69.70 | 4,314,648 | +1.72(+2.54%) | |
Jan 28, 2022 | 67.60 | 68.02 | 67.26 | 67.98 | 4,777,234 | +1.34(+2.01%) |
Jan 27, 2022 | 67.02 | 67.48 | 66.57 | 66.64 | 6,586,778 | -1.82(-2.66%) |
Jan 26, 2022 | 69.66 | 69.92 | 68.28 | 68.46 | 7,844,247 | -0.90(-1.29%) |
Jan 25, 2022 | 69.03 | 69.70 | 68.73 | 69.36 | 6,678,479 | -1.03(-1.46%) |
Jan 24, 2022 | 70.23 | 70.50 | 68.42 | 70.39 | 8,742,891 | -1.37(-1.91%) |
Jan 21, 2022 | 72.50 | 72.66 | 71.70 | 71.75 | 5,261,348 | -0.91(-1.26%) |
Jan 20, 2022 | 73.58 | 74.08 | 72.52 | 72.67 | 4,489,595 | -0.35(-0.47%) |
Jan 19, 2022 | 73.40 | 73.40 | 72.92 | 73.02 | 3,790,066 | +0.81(+1.12%) |
Jan 18, 2022 | 72.88 | 72.88 | 72.17 | 72.21 | 5,224,428 | -2.20(-2.96%) |
Jan 14, 2022 | 74.41 | 0 | -1.05(-1.39%) | |||
Jan 13, 2022 | 76.41 | 76.42 | 75.46 | 75.46 | 4,043,201 | -1.35(-1.75%) |
Jan 12, 2022 | 76.31 | 76.88 | 76.31 | 76.81 | 4,214,341 | +1.49(+1.98%) |
Jan 11, 2022 | 74.43 | 75.44 | 74.22 | 75.32 | 4,660,493 | +1.83(+2.49%) |
Jan 10, 2022 | 73.59 | 73.73 | 72.86 | 73.49 | 4,136,964 | -1.17(-1.56%) |
Jan 07, 2022 | 73.93 | 74.67 | 73.61 | 74.65 | 4,444,501 | +1.87(+2.57%) |
Jan 06, 2022 | 73.06 | 73.40 | 72.72 | 72.78 | 5,158,482 | -0.57(-0.77%) |
Jan 05, 2022 | 74.22 | 74.43 | 73.32 | 73.35 | 4,441,590 | -1.45(-1.94%) |
Jan 04, 2022 | 75.02 | 75.19 | 74.72 | 74.81 | 2,726,952 | -0.16(-0.22%) |