Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 68.70 | 69.09 | 67.85 | 67.91 | 8,963 | -0.82(-1.19%) |
Mar 30, 2022 | 69.95 | 69.95 | 68.45 | 68.73 | 13,504 | -1.34(-1.91%) |
Mar 29, 2022 | 68.60 | 70.14 | 68.60 | 70.07 | 12,434 | +2.07(+3.04%) |
Mar 28, 2022 | 67.73 | 68.01 | 67.00 | 68.01 | 10,564 | +0.06(+0.09%) |
Mar 25, 2022 | 68.19 | 68.19 | 67.55 | 67.95 | 23,562 | +0.00(+0.00%) |
Mar 24, 2022 | 67.62 | 67.95 | 66.87 | 67.95 | 10,603 | +0.76(+1.12%) |
Mar 23, 2022 | 68.17 | 68.33 | 67.11 | 67.19 | 17,901 | -1.20(-1.76%) |
Mar 22, 2022 | 67.91 | 68.63 | 67.91 | 68.39 | 19,418 | +0.89(+1.32%) |
Mar 21, 2022 | 68.35 | 68.35 | 67.20 | 67.50 | 23,370 | -0.87(-1.27%) |
Mar 18, 2022 | 66.88 | 68.37 | 66.88 | 68.37 | 10,980 | +1.02(+1.52%) |
Mar 17, 2022 | 66.44 | 67.45 | 66.26 | 67.35 | 23,066 | +1.44(+2.18%) |
Mar 16, 2022 | 64.48 | 65.91 | 64.44 | 65.91 | 11,880 | +2.20(+3.45%) |
Mar 15, 2022 | 62.61 | 63.71 | 62.61 | 63.71 | 12,086 | +1.23(+1.97%) |
Mar 14, 2022 | 63.36 | 63.85 | 62.16 | 62.48 | 17,263 | -1.22(-1.92%) |
Mar 11, 2022 | 65.38 | 65.46 | 63.70 | 63.70 | 20,169 | -1.13(-1.75%) |
Mar 10, 2022 | 63.94 | 64.93 | 63.87 | 64.84 | 12,779 | -0.34(-0.52%) |
Mar 09, 2022 | 64.22 | 65.43 | 64.22 | 65.17 | 29,935 | +2.09(+3.31%) |
Mar 08, 2022 | 62.80 | 64.32 | 62.57 | 63.09 | 21,864 | +0.48(+0.76%) |
Mar 07, 2022 | 64.68 | 64.77 | 62.61 | 62.61 | 41,128 | -1.96(-3.03%) |
Mar 04, 2022 | 65.31 | 65.31 | 64.12 | 64.57 | 14,227 | -1.33(-2.02%) |
Mar 03, 2022 | 67.32 | 67.32 | 65.39 | 65.90 | 15,994 | -1.06(-1.59%) |
Mar 02, 2022 | 65.61 | 67.25 | 65.61 | 66.96 | 17,436 | +1.68(+2.57%) |
Mar 01, 2022 | 66.74 | 66.77 | 64.92 | 65.28 | 20,883 | -1.33(-2.00%) |
Feb 28, 2022 | 65.97 | 67.00 | 65.96 | 66.62 | 12,862 | +0.31(+0.46%) |
Feb 25, 2022 | 65.08 | 66.34 | 64.97 | 66.31 | 496,521 | +1.46(+2.25%) |
Feb 24, 2022 | 60.96 | 64.96 | 60.72 | 64.85 | 175,716 | +2.05(+3.26%) |
Feb 23, 2022 | 64.73 | 64.73 | 62.71 | 62.80 | 31,900 | -1.27(-1.99%) |
Feb 22, 2022 | 64.86 | 65.52 | 63.77 | 64.07 | 31,307 | -1.15(-1.77%) |
Feb 18, 2022 | 65.22 | 0 | -0.70(-1.06%) | |||
Feb 17, 2022 | 67.14 | 67.24 | 65.80 | 65.92 | 29,613 | -1.94(-2.87%) |
Feb 16, 2022 | 67.38 | 68.18 | 67.14 | 67.87 | 35,081 | +0.27(+0.40%) |
Feb 15, 2022 | 66.46 | 67.68 | 66.46 | 67.60 | 139,246 | +1.98(+3.01%) |
Feb 14, 2022 | 66.11 | 66.72 | 65.31 | 65.62 | 59,854 | -0.49(-0.74%) |
Feb 11, 2022 | 67.15 | 67.83 | 65.72 | 66.11 | 57,473 | -0.94(-1.41%) |
Feb 10, 2022 | 66.74 | 68.80 | 66.60 | 67.05 | 97,390 | -1.03(-1.52%) |
Feb 09, 2022 | 67.23 | 68.09 | 67.23 | 68.09 | 24,433 | +1.59(+2.40%) |
Feb 08, 2022 | 65.24 | 66.56 | 65.24 | 66.49 | 28,071 | +1.15(+1.76%) |
Feb 07, 2022 | 65.18 | 65.86 | 64.89 | 65.34 | 61,816 | +0.38(+0.58%) |
Feb 04, 2022 | 64.42 | 65.40 | 63.69 | 64.97 | 53,628 | +0.69(+1.07%) |
Feb 03, 2022 | 64.69 | 64.19 | 64.28 | 29,518 | -1.50(-2.28%) | |
Feb 02, 2022 | 66.49 | 66.66 | 65.17 | 65.78 | 119,815 | -0.56(-0.84%) |
Feb 01, 2022 | 65.57 | 66.43 | 64.56 | 66.34 | 41,925 | +0.72(+1.09%) |
Jan 31, 2022 | 63.30 | 65.62 | 65.62 | 143,588 | +2.23(+3.51%) | |
Jan 28, 2022 | 62.06 | 63.53 | 61.05 | 63.40 | 453,540 | +1.41(+2.28%) |
Jan 27, 2022 | 64.25 | 64.71 | 61.73 | 61.98 | 41,557 | -1.39(-2.20%) |
Jan 26, 2022 | 65.06 | 66.13 | 63.13 | 63.38 | 102,822 | -0.91(-1.42%) |
Jan 25, 2022 | 63.98 | 65.05 | 62.85 | 64.29 | 65,630 | -0.90(-1.39%) |
Jan 24, 2022 | 62.17 | 65.19 | 61.33 | 65.19 | 134,587 | +1.62(+2.55%) |
Jan 21, 2022 | 64.44 | 65.62 | 63.57 | 63.57 | 61,962 | -1.38(-2.13%) |
Jan 20, 2022 | 66.73 | 67.82 | 64.86 | 64.96 | 71,836 | -1.17(-1.77%) |
Jan 19, 2022 | 67.55 | 67.65 | 66.12 | 66.13 | 30,544 | -1.10(-1.64%) |
Jan 18, 2022 | 68.48 | 68.88 | 67.17 | 67.23 | 37,267 | -2.24(-3.22%) |
Jan 14, 2022 | 69.47 | 0 | -0.41(-0.58%) | |||
Jan 13, 2022 | 71.16 | 71.33 | 69.82 | 69.88 | 20,545 | -0.91(-1.29%) |
Jan 12, 2022 | 71.50 | 71.58 | 70.18 | 70.79 | 28,236 | -0.26(-0.36%) |
Jan 11, 2022 | 69.80 | 71.05 | 69.13 | 71.05 | 18,928 | +1.15(+1.65%) |
Jan 10, 2022 | 69.68 | 69.89 | 68.39 | 69.89 | 59,124 | -0.44(-0.62%) |
Jan 07, 2022 | 71.65 | 71.78 | 70.32 | 70.33 | 26,947 | -1.36(-1.90%) |
Jan 06, 2022 | 71.50 | 72.22 | 70.83 | 71.69 | 23,833 | +0.30(+0.42%) |
Jan 05, 2022 | 74.36 | 74.51 | 71.32 | 71.40 | 76,216 | -3.17(-4.25%) |
Jan 04, 2022 | 74.95 | 75.23 | 73.77 | 74.57 | 43,878 | -0.11(-0.15%) |