Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 64.26 | 64.32 | 61.98 | 61.98 | 8,018,091 | -2.51(-3.89%) |
Mar 30, 2022 | 66.19 | 66.28 | 64.24 | 64.49 | 4,882,343 | -2.41(-3.61%) |
Mar 29, 2022 | 65.86 | 67.47 | 65.81 | 66.90 | 4,173,280 | +2.07(+3.19%) |
Mar 28, 2022 | 64.22 | 64.88 | 63.83 | 64.83 | 3,406,163 | +0.53(+0.82%) |
Mar 25, 2022 | 65.22 | 65.51 | 63.69 | 64.30 | 4,608,604 | -0.68(-1.04%) |
Mar 24, 2022 | 65.75 | 65.84 | 64.63 | 64.98 | 6,935,642 | -0.72(-1.09%) |
Mar 23, 2022 | 67.83 | 67.88 | 65.67 | 65.69 | 3,389,338 | -2.70(-3.94%) |
Mar 22, 2022 | 68.66 | 69.17 | 68.00 | 68.39 | 3,581,251 | +0.04(+0.06%) |
Mar 21, 2022 | 69.97 | 70.05 | 67.80 | 68.35 | 4,010,007 | -1.98(-2.82%) |
Mar 18, 2022 | 68.92 | 70.50 | 68.63 | 70.34 | 3,815,151 | +0.90(+1.30%) |
Mar 17, 2022 | 68.22 | 69.44 | 68.06 | 69.44 | 2,898,310 | +1.06(+1.55%) |
Mar 16, 2022 | 67.63 | 69.03 | 66.34 | 68.38 | 5,131,332 | +1.40(+2.09%) |
Mar 15, 2022 | 65.33 | 67.17 | 65.33 | 66.98 | 2,917,904 | +2.15(+3.32%) |
Mar 14, 2022 | 65.88 | 66.07 | 64.22 | 64.83 | 3,735,865 | -0.70(-1.08%) |
Mar 11, 2022 | 66.74 | 67.00 | 65.47 | 65.53 | 3,188,765 | -0.66(-0.99%) |
Mar 10, 2022 | 65.54 | 66.35 | 66.19 | 3,172,927 | -0.47(-0.70%) | |
Mar 09, 2022 | 65.74 | 67.48 | 65.74 | 66.66 | 5,638,877 | +2.40(+3.73%) |
Mar 08, 2022 | 64.22 | 66.28 | 63.65 | 64.26 | 5,098,970 | +0.10(+0.15%) |
Mar 07, 2022 | 67.65 | 67.84 | 64.11 | 64.16 | 4,249,509 | -3.63(-5.36%) |
Mar 04, 2022 | 68.23 | 68.46 | 66.98 | 67.79 | 4,910,738 | -1.09(-1.58%) |
Mar 03, 2022 | 70.11 | 70.34 | 68.66 | 68.88 | 7,013,205 | -0.75(-1.08%) |
Mar 02, 2022 | 68.19 | 69.99 | 68.07 | 69.63 | 6,316,562 | +1.98(+2.92%) |
Mar 01, 2022 | 68.44 | 68.83 | 67.20 | 67.66 | 8,310,908 | -0.89(-1.30%) |
Feb 28, 2022 | 67.80 | 68.86 | 67.66 | 68.55 | 5,154,271 | -0.01(-0.01%) |
Feb 25, 2022 | 66.72 | 68.69 | 66.89 | 68.56 | 4,904,888 | +2.09(+3.15%) |
Feb 24, 2022 | 62.85 | 66.61 | 62.60 | 66.46 | 10,182,001 | +1.69(+2.61%) |
Feb 23, 2022 | 67.26 | 67.26 | 64.64 | 64.77 | 5,370,719 | -1.81(-2.72%) |
Feb 22, 2022 | 68.16 | 68.55 | 65.97 | 66.58 | 5,756,511 | -2.20(-3.20%) |
Feb 18, 2022 | 68.78 | 0 | -0.05(-0.07%) | |||
Feb 17, 2022 | 70.10 | 70.53 | 68.75 | 68.83 | 2,913,568 | -1.85(-2.62%) |
Feb 16, 2022 | 70.05 | 70.96 | 69.76 | 70.68 | 3,193,820 | +0.26(+0.38%) |
Feb 15, 2022 | 69.85 | 70.62 | 69.83 | 70.41 | 2,496,635 | +1.37(+1.98%) |
Feb 14, 2022 | 69.01 | 69.82 | 68.53 | 69.04 | 4,152,778 | -0.08(-0.11%) |
Feb 11, 2022 | 70.58 | 71.30 | 68.73 | 69.12 | 5,931,651 | -1.09(-1.55%) |
Feb 10, 2022 | 71.32 | 72.63 | 69.87 | 70.21 | 7,978,374 | -2.63(-3.61%) |
Feb 09, 2022 | 72.13 | 73.18 | 72.09 | 72.84 | 2,892,596 | +1.66(+2.34%) |
Feb 08, 2022 | 70.01 | 71.48 | 69.87 | 71.18 | 3,258,830 | +1.10(+1.56%) |
Feb 07, 2022 | 70.10 | 70.66 | 69.55 | 70.08 | 3,398,215 | +0.09(+0.13%) |
Feb 04, 2022 | 71.20 | 71.31 | 69.33 | 69.99 | 3,575,368 | -1.53(-2.13%) |
Feb 03, 2022 | 72.59 | 72.88 | 71.41 | 71.52 | 5,250,970 | -1.76(-2.40%) |
Feb 02, 2022 | 73.13 | 73.52 | 72.36 | 73.28 | 4,286,056 | +0.44(+0.60%) |
Feb 01, 2022 | 72.99 | 73.38 | 71.33 | 72.84 | 5,940,745 | +0.00(+0.00%) |
Jan 31, 2022 | 70.79 | 72.85 | 72.84 | 8,065,740 | +1.76(+2.48%) | |
Jan 28, 2022 | 69.55 | 71.09 | 68.40 | 71.08 | 4,518,330 | +1.66(+2.40%) |
Jan 27, 2022 | 71.02 | 71.79 | 69.03 | 69.42 | 8,661,099 | -1.06(-1.50%) |
Jan 26, 2022 | 72.98 | 73.88 | 69.68 | 70.47 | 11,205,470 | -1.71(-2.37%) |
Jan 25, 2022 | 72.27 | 72.91 | 70.90 | 72.19 | 8,546,223 | -1.38(-1.88%) |
Jan 24, 2022 | 69.76 | 73.74 | 69.39 | 73.57 | 13,851,475 | +2.30(+3.23%) |
Jan 21, 2022 | 71.82 | 73.20 | 71.19 | 71.27 | 7,205,199 | -0.81(-1.13%) |
Jan 20, 2022 | 74.25 | 74.88 | 71.99 | 72.08 | 5,021,609 | -1.52(-2.06%) |
Jan 19, 2022 | 75.05 | 75.64 | 73.51 | 73.59 | 5,606,818 | -1.39(-1.85%) |
Jan 18, 2022 | 76.31 | 76.36 | 74.78 | 74.98 | 4,208,317 | -2.20(-2.85%) |
Jan 14, 2022 | 77.19 | 0 | -1.64(-2.09%) | |||
Jan 13, 2022 | 80.11 | 80.72 | 78.63 | 78.83 | 3,977,881 | -0.32(-0.41%) |
Jan 12, 2022 | 79.66 | 80.15 | 78.60 | 79.15 | 3,257,027 | -0.03(-0.04%) |
Jan 11, 2022 | 78.02 | 79.25 | 77.21 | 79.18 | 4,520,373 | +1.40(+1.80%) |
Jan 10, 2022 | 77.17 | 77.85 | 76.01 | 77.78 | 5,184,351 | -0.22(-0.28%) |
Jan 07, 2022 | 80.60 | 80.72 | 77.97 | 78.00 | 4,202,705 | -2.78(-3.44%) |
Jan 06, 2022 | 81.13 | 81.28 | 79.96 | 80.78 | 4,217,847 | -0.21(-0.25%) |
Jan 05, 2022 | 83.09 | 83.72 | 80.96 | 80.98 | 4,890,448 | -2.28(-2.74%) |
Jan 04, 2022 | 82.70 | 83.41 | 82.70 | 83.26 | 3,576,925 | +0.97(+1.18%) |