Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.25 | 62.53 | 60.19 | 60.20 | 754,080 | -2.02(-3.25%) |
Mar 30, 2022 | 63.01 | 63.15 | 61.80 | 62.22 | 644,891 | -0.79(-1.25%) |
Mar 29, 2022 | 62.87 | 63.27 | 62.36 | 63.01 | 712,916 | +0.68(+1.09%) |
Mar 28, 2022 | 62.65 | 62.68 | 61.72 | 62.33 | 529,016 | -0.47(-0.75%) |
Mar 25, 2022 | 62.15 | 62.81 | 61.93 | 62.81 | 515,075 | +0.59(+0.96%) |
Mar 24, 2022 | 61.97 | 62.56 | 61.84 | 62.21 | 475,344 | +0.36(+0.59%) |
Mar 23, 2022 | 63.19 | 63.38 | 61.74 | 61.85 | 713,685 | -1.76(-2.77%) |
Mar 22, 2022 | 63.73 | 64.13 | 63.24 | 63.61 | 566,160 | +0.09(+0.15%) |
Mar 21, 2022 | 63.76 | 64.77 | 63.33 | 63.52 | 602,707 | -0.14(-0.22%) |
Mar 18, 2022 | 63.43 | 64.17 | 62.41 | 63.66 | 5,068,662 | +0.21(+0.34%) |
Mar 17, 2022 | 62.68 | 63.49 | 62.51 | 63.45 | 838,578 | +0.33(+0.52%) |
Mar 16, 2022 | 63.07 | 63.88 | 61.97 | 63.12 | 801,828 | +0.35(+0.56%) |
Mar 15, 2022 | 62.07 | 63.28 | 61.98 | 62.77 | 701,858 | +1.00(+1.62%) |
Mar 14, 2022 | 62.39 | 63.31 | 61.52 | 61.77 | 945,464 | -0.12(-0.20%) |
Mar 11, 2022 | 62.17 | 62.73 | 61.79 | 61.89 | 645,740 | +0.11(+0.18%) |
Mar 10, 2022 | 60.59 | 61.93 | 60.51 | 61.77 | 507,797 | +0.62(+1.02%) |
Mar 09, 2022 | 61.35 | 62.48 | 61.01 | 61.15 | 829,708 | +0.95(+1.57%) |
Mar 08, 2022 | 59.74 | 61.51 | 59.41 | 60.20 | 858,334 | +0.75(+1.27%) |
Mar 07, 2022 | 60.30 | 60.51 | 59.28 | 59.45 | 924,084 | -1.17(-1.93%) |
Mar 04, 2022 | 59.84 | 60.73 | 59.67 | 60.62 | 776,671 | +0.03(+0.05%) |
Mar 03, 2022 | 61.14 | 61.25 | 60.50 | 60.60 | 723,931 | -0.42(-0.69%) |
Mar 02, 2022 | 60.60 | 61.43 | 60.54 | 61.02 | 787,259 | +0.77(+1.28%) |
Mar 01, 2022 | 61.20 | 61.44 | 59.45 | 60.25 | 876,774 | -1.53(-2.48%) |
Feb 28, 2022 | 60.61 | 61.89 | 60.55 | 61.77 | 909,872 | -0.23(-0.37%) |
Feb 25, 2022 | 60.42 | 62.03 | 60.70 | 62.01 | 711,168 | +1.90(+3.16%) |
Feb 24, 2022 | 58.81 | 60.26 | 57.88 | 60.11 | 1,374,247 | -0.05(-0.08%) |
Feb 23, 2022 | 61.54 | 62.19 | 60.14 | 60.15 | 582,011 | -1.06(-1.73%) |
Feb 22, 2022 | 62.42 | 63.08 | 60.94 | 61.21 | 684,403 | -1.53(-2.44%) |
Feb 18, 2022 | 62.74 | 0 | +0.24(+0.38%) | |||
Feb 17, 2022 | 63.87 | 64.01 | 62.49 | 62.50 | 779,076 | -1.92(-2.98%) |
Feb 16, 2022 | 64.50 | 65.29 | 63.95 | 64.42 | 757,698 | -0.38(-0.58%) |
Feb 15, 2022 | 64.52 | 65.48 | 64.41 | 64.80 | 1,039,230 | +1.06(+1.66%) |
Feb 14, 2022 | 64.98 | 65.13 | 63.25 | 63.74 | 951,045 | -1.11(-1.71%) |
Feb 11, 2022 | 65.45 | 66.31 | 64.75 | 64.84 | 1,252,313 | -0.39(-0.59%) |
Feb 10, 2022 | 70.03 | 70.37 | 64.64 | 65.23 | 1,548,406 | -4.74(-6.77%) |
Feb 09, 2022 | 69.47 | 70.61 | 69.47 | 69.97 | 878,339 | +0.88(+1.28%) |
Feb 08, 2022 | 68.19 | 69.16 | 67.73 | 69.08 | 661,345 | +1.12(+1.65%) |
Feb 07, 2022 | 68.78 | 69.16 | 67.78 | 67.96 | 480,121 | -0.93(-1.35%) |
Feb 04, 2022 | 69.16 | 69.64 | 68.19 | 68.89 | 674,209 | -0.63(-0.90%) |
Feb 03, 2022 | 70.44 | 69.40 | 69.51 | 553,487 | -1.10(-1.55%) | |
Feb 02, 2022 | 70.10 | 70.76 | 69.54 | 70.61 | 745,128 | +1.96(+2.86%) |
Feb 01, 2022 | 68.60 | 69.00 | 67.67 | 68.65 | 811,475 | -0.01(-0.01%) |
Jan 31, 2022 | 67.23 | 68.67 | 68.66 | 890,266 | +1.22(+1.80%) | |
Jan 28, 2022 | 66.77 | 67.53 | 64.85 | 67.44 | 1,474,038 | +0.98(+1.47%) |
Jan 27, 2022 | 67.50 | 68.39 | 66.43 | 66.46 | 798,994 | -0.53(-0.80%) |
Jan 26, 2022 | 68.52 | 69.06 | 66.11 | 67.00 | 786,107 | -0.78(-1.16%) |
Jan 25, 2022 | 68.14 | 68.58 | 66.42 | 67.78 | 753,967 | -1.00(-1.45%) |
Jan 24, 2022 | 67.71 | 69.01 | 65.91 | 68.78 | 1,271,704 | +0.92(+1.36%) |
Jan 21, 2022 | 68.46 | 69.49 | 67.70 | 67.86 | 1,040,789 | -0.88(-1.27%) |
Jan 20, 2022 | 71.35 | 72.06 | 68.69 | 68.73 | 915,173 | -2.47(-3.47%) |
Jan 19, 2022 | 72.22 | 72.32 | 71.05 | 71.20 | 1,292,826 | -0.69(-0.96%) |
Jan 18, 2022 | 73.08 | 73.35 | 71.66 | 71.89 | 682,337 | -1.40(-1.91%) |
Jan 14, 2022 | 73.29 | 0 | -1.01(-1.36%) | |||
Jan 13, 2022 | 74.38 | 75.14 | 73.98 | 74.31 | 795,051 | +0.41(+0.56%) |
Jan 12, 2022 | 73.57 | 75.09 | 73.16 | 73.89 | 1,032,638 | +0.73(+1.00%) |
Jan 11, 2022 | 72.72 | 73.16 | 71.87 | 73.16 | 944,631 | +1.62(+2.27%) |
Jan 10, 2022 | 71.63 | 72.16 | 70.53 | 71.54 | 728,830 | +0.14(+0.19%) |
Jan 07, 2022 | 72.28 | 72.61 | 71.27 | 71.40 | 921,560 | -0.96(-1.32%) |
Jan 06, 2022 | 71.42 | 72.41 | 71.33 | 72.36 | 523,216 | +1.21(+1.70%) |
Jan 05, 2022 | 72.43 | 72.68 | 71.01 | 71.16 | 523,193 | -1.00(-1.39%) |
Jan 04, 2022 | 72.06 | 72.96 | 71.94 | 72.16 | 515,988 | +0.45(+0.63%) |