Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 67.51 | 67.58 | 63.87 | 63.92 | 635,284 | -3.35(-4.98%) |
Mar 30, 2022 | 67.41 | 68.27 | 66.63 | 67.27 | 954,515 | -0.51(-0.75%) |
Mar 29, 2022 | 65.85 | 68.00 | 65.85 | 67.78 | 558,550 | +2.89(+4.46%) |
Mar 28, 2022 | 64.92 | 65.60 | 63.81 | 64.89 | 632,930 | -0.10(-0.15%) |
Mar 25, 2022 | 65.84 | 66.54 | 64.16 | 64.99 | 346,689 | -0.45(-0.68%) |
Mar 24, 2022 | 64.70 | 67.50 | 63.58 | 65.43 | 586,697 | +1.14(+1.78%) |
Mar 23, 2022 | 66.68 | 66.84 | 64.21 | 64.29 | 593,061 | -3.16(-4.69%) |
Mar 22, 2022 | 67.18 | 67.96 | 67.01 | 67.45 | 438,200 | +0.29(+0.43%) |
Mar 21, 2022 | 67.68 | 68.22 | 66.66 | 67.16 | 905,718 | -1.07(-1.57%) |
Mar 18, 2022 | 66.78 | 68.46 | 65.89 | 68.24 | 817,707 | +1.24(+1.85%) |
Mar 17, 2022 | 65.53 | 67.44 | 64.94 | 66.99 | 694,059 | +1.09(+1.66%) |
Mar 16, 2022 | 63.50 | 65.94 | 63.22 | 65.90 | 830,116 | +3.44(+5.51%) |
Mar 15, 2022 | 62.03 | 63.57 | 61.54 | 62.46 | 986,251 | +1.10(+1.80%) |
Mar 14, 2022 | 63.37 | 64.72 | 61.06 | 61.36 | 1,490,856 | -1.36(-2.17%) |
Mar 11, 2022 | 66.61 | 68.24 | 62.61 | 62.72 | 902,462 | -3.24(-4.91%) |
Mar 10, 2022 | 64.82 | 66.28 | 65.96 | 874,055 | -0.04(-0.06%) | |
Mar 09, 2022 | 64.50 | 66.52 | 63.96 | 66.00 | 650,625 | +3.27(+5.21%) |
Mar 08, 2022 | 62.57 | 65.91 | 61.85 | 62.73 | 1,426,948 | -0.32(-0.50%) |
Mar 07, 2022 | 67.65 | 67.96 | 62.89 | 63.05 | 1,865,308 | -4.42(-6.56%) |
Mar 04, 2022 | 70.01 | 70.52 | 66.76 | 67.47 | 836,706 | -3.25(-4.60%) |
Mar 03, 2022 | 70.02 | 71.18 | 69.00 | 70.72 | 605,868 | +1.03(+1.48%) |
Mar 02, 2022 | 69.09 | 70.04 | 68.45 | 69.69 | 712,831 | +0.44(+0.63%) |
Mar 01, 2022 | 69.76 | 70.88 | 68.58 | 69.25 | 841,285 | -0.71(-1.01%) |
Feb 28, 2022 | 70.40 | 71.20 | 68.87 | 69.96 | 1,181,033 | -0.76(-1.07%) |
Feb 25, 2022 | 69.03 | 70.82 | 69.56 | 70.71 | 544,998 | +1.57(+2.27%) |
Feb 24, 2022 | 65.56 | 69.31 | 65.09 | 69.14 | 737,400 | +2.12(+3.16%) |
Feb 23, 2022 | 68.32 | 69.54 | 66.75 | 67.03 | 718,246 | -1.10(-1.62%) |
Feb 22, 2022 | 68.13 | 68.82 | 67.32 | 68.13 | 961,265 | -0.26(-0.38%) |
Feb 18, 2022 | 68.39 | 0 | +0.76(+1.12%) | |||
Feb 17, 2022 | 67.98 | 68.53 | 66.96 | 67.63 | 942,308 | -0.82(-1.20%) |
Feb 16, 2022 | 65.94 | 68.57 | 65.45 | 68.46 | 1,035,404 | +2.03(+3.05%) |
Feb 15, 2022 | 67.02 | 67.31 | 65.70 | 66.43 | 709,917 | +0.65(+0.98%) |
Feb 14, 2022 | 68.11 | 68.26 | 65.52 | 65.78 | 1,090,133 | -2.31(-3.40%) |
Feb 11, 2022 | 72.52 | 74.45 | 67.42 | 68.10 | 1,532,531 | -3.17(-4.45%) |
Feb 10, 2022 | 70.45 | 72.62 | 70.22 | 71.27 | 1,138,196 | -0.63(-0.87%) |
Feb 09, 2022 | 69.81 | 71.99 | 69.81 | 71.89 | 1,061,321 | +3.22(+4.69%) |
Feb 08, 2022 | 66.50 | 68.93 | 65.87 | 68.68 | 917,914 | +1.68(+2.51%) |
Feb 07, 2022 | 66.84 | 68.08 | 65.78 | 67.00 | 834,001 | -0.25(-0.37%) |
Feb 04, 2022 | 66.52 | 67.85 | 66.23 | 67.24 | 591,019 | +0.57(+0.85%) |
Feb 03, 2022 | 66.30 | 67.88 | 66.68 | 567,490 | -0.78(-1.16%) | |
Feb 02, 2022 | 67.06 | 67.92 | 66.28 | 67.46 | 469,268 | +0.69(+1.03%) |
Feb 01, 2022 | 66.81 | 67.19 | 65.91 | 66.78 | 757,633 | +0.62(+0.93%) |
Jan 31, 2022 | 66.26 | 66.16 | 743,690 | +1.90(+2.95%) | ||
Jan 28, 2022 | 63.27 | 64.39 | 61.80 | 64.26 | 1,022,446 | +1.66(+2.65%) |
Jan 27, 2022 | 64.36 | 65.18 | 62.15 | 62.61 | 700,096 | -1.26(-1.98%) |
Jan 26, 2022 | 65.25 | 66.74 | 63.35 | 63.87 | 735,167 | -0.35(-0.54%) |
Jan 25, 2022 | 65.75 | 66.05 | 63.42 | 64.21 | 955,917 | -2.95(-4.39%) |
Jan 24, 2022 | 65.13 | 67.22 | 63.23 | 67.17 | 774,810 | +1.13(+1.72%) |
Jan 21, 2022 | 66.26 | 67.49 | 65.94 | 66.03 | 591,714 | -0.74(-1.10%) |
Jan 20, 2022 | 67.84 | 69.29 | 66.66 | 66.77 | 672,464 | -1.21(-1.78%) |
Jan 19, 2022 | 69.00 | 69.52 | 67.68 | 67.98 | 771,988 | +0.08(+0.12%) |
Jan 18, 2022 | 69.20 | 69.39 | 67.75 | 67.90 | 559,113 | -2.35(-3.35%) |
Jan 14, 2022 | 70.25 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 72.81 | 72.81 | 70.23 | 70.30 | 776,689 | -2.75(-3.77%) |
Jan 12, 2022 | 72.85 | 74.13 | 72.71 | 73.06 | 939,666 | +0.54(+0.74%) |
Jan 11, 2022 | 73.10 | 73.39 | 71.13 | 72.52 | 820,613 | -0.63(-0.86%) |
Jan 10, 2022 | 72.38 | 73.25 | 71.19 | 73.15 | 1,028,766 | -0.53(-0.71%) |
Jan 07, 2022 | 75.79 | 75.83 | 73.38 | 73.67 | 569,276 | -2.12(-2.79%) |
Jan 06, 2022 | 74.95 | 76.40 | 74.20 | 75.79 | 645,206 | +0.24(+0.32%) |
Jan 05, 2022 | 78.52 | 79.03 | 75.53 | 75.55 | 843,475 | -3.07(-3.90%) |
Jan 04, 2022 | 80.11 | 80.76 | 77.49 | 78.62 | 867,483 | -1.84(-2.28%) |