Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 68.63 | 68.98 | 67.77 | 67.82 | 108,267 | -0.83(-1.21%) |
Mar 30, 2022 | 69.40 | 69.44 | 68.34 | 68.65 | 114,189 | -0.84(-1.21%) |
Mar 29, 2022 | 68.55 | 69.62 | 68.55 | 69.49 | 181,359 | +1.31(+1.92%) |
Mar 28, 2022 | 68.13 | 68.18 | 67.50 | 68.18 | 86,598 | -0.11(-0.16%) |
Mar 25, 2022 | 67.70 | 68.29 | 67.61 | 68.29 | 638,751 | +0.74(+1.10%) |
Mar 24, 2022 | 67.19 | 67.54 | 66.69 | 67.54 | 108,063 | +0.74(+1.11%) |
Mar 23, 2022 | 67.55 | 67.64 | 66.80 | 66.80 | 130,493 | -1.09(-1.60%) |
Mar 22, 2022 | 67.83 | 68.47 | 67.71 | 67.89 | 72,658 | +0.29(+0.43%) |
Mar 21, 2022 | 67.90 | 68.12 | 67.19 | 67.60 | 82,776 | -0.03(-0.05%) |
Mar 18, 2022 | 66.95 | 67.72 | 66.61 | 67.63 | 111,867 | +0.36(+0.53%) |
Mar 17, 2022 | 66.65 | 67.33 | 66.58 | 67.28 | 101,626 | +0.37(+0.56%) |
Mar 16, 2022 | 66.03 | 66.90 | 65.41 | 66.90 | 100,165 | +1.57(+2.40%) |
Mar 15, 2022 | 64.72 | 65.39 | 64.57 | 65.34 | 110,691 | +0.79(+1.22%) |
Mar 14, 2022 | 65.18 | 65.48 | 64.21 | 64.55 | 72,417 | -0.36(-0.55%) |
Mar 11, 2022 | 65.77 | 66.01 | 64.90 | 64.90 | 94,309 | -0.45(-0.69%) |
Mar 10, 2022 | 64.52 | 65.39 | 65.36 | 74,744 | +0.12(+0.18%) | |
Mar 09, 2022 | 64.89 | 65.56 | 64.88 | 65.24 | 109,591 | +1.56(+2.44%) |
Mar 08, 2022 | 63.60 | 65.07 | 63.13 | 63.69 | 130,632 | +0.36(+0.58%) |
Mar 07, 2022 | 65.31 | 65.31 | 63.24 | 63.32 | 231,345 | -2.12(-3.24%) |
Mar 04, 2022 | 65.81 | 65.81 | 64.83 | 65.44 | 99,815 | -0.98(-1.47%) |
Mar 03, 2022 | 67.02 | 67.02 | 65.82 | 66.42 | 128,701 | -0.36(-0.55%) |
Mar 02, 2022 | 65.33 | 67.06 | 65.33 | 66.79 | 114,742 | +1.92(+2.96%) |
Mar 01, 2022 | 66.16 | 66.43 | 64.45 | 64.87 | 140,319 | -1.48(-2.23%) |
Feb 28, 2022 | 65.68 | 66.63 | 65.63 | 66.35 | 151,114 | -0.04(-0.06%) |
Feb 25, 2022 | 64.72 | 66.42 | 64.99 | 66.38 | 143,063 | +1.81(+2.81%) |
Feb 24, 2022 | 62.51 | 64.71 | 62.16 | 64.57 | 1,033,330 | +0.37(+0.58%) |
Feb 23, 2022 | 65.73 | 65.78 | 64.06 | 64.19 | 4,321,123 | -1.07(-1.63%) |
Feb 22, 2022 | 66.13 | 66.29 | 64.90 | 65.26 | 431,257 | -0.89(-1.35%) |
Feb 18, 2022 | 66.15 | 0 | -0.23(-0.35%) | |||
Feb 17, 2022 | 67.05 | 67.05 | 66.19 | 66.38 | 79,171 | -1.17(-1.73%) |
Feb 16, 2022 | 66.92 | 67.75 | 66.92 | 67.56 | 756,881 | +0.41(+0.61%) |
Feb 15, 2022 | 66.20 | 67.28 | 66.20 | 67.14 | 6,251,457 | +1.56(+2.37%) |
Feb 14, 2022 | 65.86 | 66.14 | 65.13 | 65.59 | 104,659 | -0.25(-0.38%) |
Feb 11, 2022 | 66.57 | 67.04 | 65.50 | 65.84 | 74,353 | -0.67(-1.01%) |
Feb 10, 2022 | 66.75 | 67.95 | 66.21 | 66.51 | 140,442 | -0.77(-1.14%) |
Feb 09, 2022 | 66.92 | 67.39 | 66.92 | 67.28 | 68,981 | +0.95(+1.43%) |
Feb 08, 2022 | 65.22 | 66.43 | 65.22 | 66.33 | 73,228 | +1.24(+1.90%) |
Feb 07, 2022 | 65.17 | 65.56 | 64.90 | 65.09 | 58,416 | +0.00(+0.00%) |
Feb 04, 2022 | 65.15 | 65.54 | 64.23 | 65.09 | 206,962 | -0.10(-0.15%) |
Feb 03, 2022 | 65.52 | 65.10 | 65.18 | 51,390 | -0.92(-1.39%) | |
Feb 02, 2022 | 66.17 | 66.33 | 65.70 | 66.11 | 91,365 | -0.05(-0.07%) |
Feb 01, 2022 | 65.67 | 66.20 | 64.94 | 66.15 | 84,695 | +0.68(+1.04%) |
Jan 31, 2022 | 64.18 | 65.50 | 65.47 | 131,503 | +1.03(+1.59%) | |
Jan 28, 2022 | 63.56 | 64.49 | 62.72 | 64.44 | 139,677 | +0.87(+1.37%) |
Jan 27, 2022 | 65.05 | 65.71 | 63.21 | 63.57 | 172,009 | -0.92(-1.43%) |
Jan 26, 2022 | 65.87 | 66.26 | 63.89 | 64.49 | 169,074 | -0.62(-0.96%) |
Jan 25, 2022 | 65.08 | 65.70 | 63.78 | 65.12 | 126,817 | -0.92(-1.40%) |
Jan 24, 2022 | 64.08 | 66.11 | 63.30 | 66.04 | 263,322 | +1.15(+1.78%) |
Jan 21, 2022 | 65.58 | 66.27 | 64.81 | 64.89 | 239,297 | -1.01(-1.53%) |
Jan 20, 2022 | 67.34 | 68.08 | 65.82 | 65.89 | 385,931 | -1.23(-1.83%) |
Jan 19, 2022 | 68.47 | 68.47 | 67.07 | 67.12 | 85,094 | -0.96(-1.41%) |
Jan 18, 2022 | 68.84 | 68.84 | 67.86 | 68.08 | 427,262 | -1.21(-1.75%) |
Jan 14, 2022 | 69.29 | 0 | -0.04(-0.06%) | |||
Jan 13, 2022 | 69.18 | 69.99 | 69.13 | 69.33 | 178,772 | +0.37(+0.54%) |
Jan 12, 2022 | 69.34 | 69.66 | 68.61 | 68.96 | 81,185 | -0.18(-0.26%) |
Jan 11, 2022 | 68.78 | 69.18 | 68.00 | 69.14 | 65,895 | +0.49(+0.71%) |
Jan 10, 2022 | 68.63 | 68.74 | 67.77 | 68.65 | 195,490 | -0.21(-0.31%) |
Jan 07, 2022 | 68.97 | 69.20 | 68.51 | 68.86 | 57,239 | +0.00(+0.00%) |
Jan 06, 2022 | 68.73 | 69.26 | 68.36 | 68.86 | 99,324 | +0.37(+0.55%) |
Jan 05, 2022 | 69.68 | 70.11 | 68.49 | 68.49 | 92,920 | -1.06(-1.52%) |
Jan 04, 2022 | 69.11 | 69.85 | 69.11 | 69.54 | 299,227 | +0.83(+1.20%) |