Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 66.96 | 67.14 | 66.35 | 66.38 | 200,909 | -0.64(-0.95%) |
Mar 30, 2022 | 67.14 | 67.20 | 66.75 | 67.02 | 237,566 | -0.06(-0.10%) |
Mar 29, 2022 | 66.82 | 67.09 | 66.47 | 67.09 | 205,149 | +0.67(+1.02%) |
Mar 28, 2022 | 66.43 | 66.43 | 65.82 | 66.41 | 400,528 | -0.11(-0.17%) |
Mar 25, 2022 | 65.71 | 66.54 | 65.71 | 66.52 | 230,301 | +0.88(+1.34%) |
Mar 24, 2022 | 65.36 | 65.71 | 65.14 | 65.65 | 224,434 | +0.56(+0.87%) |
Mar 23, 2022 | 65.34 | 65.47 | 65.06 | 65.08 | 228,569 | -0.32(-0.49%) |
Mar 22, 2022 | 65.44 | 65.59 | 65.11 | 65.41 | 160,033 | +0.20(+0.31%) |
Mar 21, 2022 | 65.06 | 65.60 | 64.94 | 65.20 | 163,375 | +0.34(+0.53%) |
Mar 18, 2022 | 64.73 | 64.91 | 64.27 | 64.86 | 235,620 | -0.10(-0.16%) |
Mar 17, 2022 | 64.41 | 65.01 | 64.17 | 64.96 | 336,614 | +0.55(+0.86%) |
Mar 16, 2022 | 64.25 | 64.44 | 63.46 | 64.41 | 556,067 | +0.46(+0.72%) |
Mar 15, 2022 | 63.71 | 64.07 | 63.32 | 63.95 | 515,722 | +0.57(+0.90%) |
Mar 14, 2022 | 63.69 | 64.03 | 63.14 | 63.37 | 321,715 | +0.14(+0.22%) |
Mar 11, 2022 | 63.82 | 64.15 | 63.23 | 63.23 | 164,386 | -0.32(-0.51%) |
Mar 10, 2022 | 63.37 | 63.65 | 62.96 | 63.56 | 395,918 | -0.09(-0.14%) |
Mar 09, 2022 | 64.02 | 64.16 | 63.60 | 63.65 | 246,920 | +0.57(+0.90%) |
Mar 08, 2022 | 64.14 | 64.41 | 63.08 | 63.08 | 282,575 | -0.77(-1.21%) |
Mar 07, 2022 | 64.60 | 64.67 | 63.72 | 63.85 | 168,788 | -0.92(-1.42%) |
Mar 04, 2022 | 64.12 | 64.77 | 63.84 | 64.77 | 291,482 | +0.02(+0.03%) |
Mar 03, 2022 | 64.58 | 65.05 | 64.30 | 64.76 | 107,649 | +0.41(+0.63%) |
Mar 02, 2022 | 63.16 | 64.59 | 63.16 | 64.35 | 122,102 | +1.44(+2.28%) |
Mar 01, 2022 | 63.94 | 64.07 | 62.56 | 62.91 | 126,476 | -1.09(-1.70%) |
Feb 28, 2022 | 63.60 | 64.12 | 63.35 | 64.00 | 140,047 | -0.31(-0.49%) |
Feb 25, 2022 | 62.55 | 64.42 | 63.36 | 64.31 | 132,434 | +2.01(+3.22%) |
Feb 24, 2022 | 62.12 | 62.40 | 61.07 | 62.31 | 473,677 | -0.54(-0.87%) |
Feb 23, 2022 | 63.92 | 63.92 | 62.77 | 62.85 | 145,138 | -0.64(-1.01%) |
Feb 22, 2022 | 64.06 | 64.06 | 63.16 | 63.49 | 156,329 | -0.46(-0.72%) |
Feb 18, 2022 | 63.95 | 0 | -0.06(-0.09%) | |||
Feb 17, 2022 | 64.26 | 64.31 | 63.74 | 64.01 | 130,879 | -0.43(-0.67%) |
Feb 16, 2022 | 64.06 | 64.60 | 64.06 | 64.44 | 109,146 | +0.26(+0.40%) |
Feb 15, 2022 | 64.13 | 64.46 | 63.99 | 64.18 | 82,805 | +0.49(+0.77%) |
Feb 14, 2022 | 64.30 | 64.37 | 63.19 | 63.70 | 164,714 | -0.62(-0.96%) |
Feb 11, 2022 | 64.51 | 64.98 | 64.11 | 64.31 | 95,950 | -0.07(-0.11%) |
Feb 10, 2022 | 65.01 | 65.45 | 64.19 | 64.39 | 152,372 | -0.99(-1.51%) |
Feb 09, 2022 | 65.49 | 65.55 | 65.31 | 65.37 | 264,996 | +0.37(+0.57%) |
Feb 08, 2022 | 64.84 | 65.09 | 64.67 | 65.01 | 94,295 | +0.41(+0.64%) |
Feb 07, 2022 | 64.58 | 64.93 | 64.23 | 64.59 | 139,366 | +0.11(+0.17%) |
Feb 04, 2022 | 64.59 | 64.90 | 64.09 | 64.48 | 93,356 | -0.30(-0.47%) |
Feb 03, 2022 | 65.23 | 64.75 | 64.79 | 111,204 | -0.45(-0.69%) | |
Feb 02, 2022 | 64.57 | 65.29 | 64.45 | 65.24 | 183,011 | +0.63(+0.97%) |
Feb 01, 2022 | 64.44 | 64.69 | 63.95 | 64.61 | 115,209 | +0.23(+0.36%) |
Jan 31, 2022 | 63.75 | 64.42 | 64.38 | 190,789 | +0.38(+0.59%) | |
Jan 28, 2022 | 63.08 | 64.02 | 62.75 | 64.00 | 99,910 | +0.66(+1.05%) |
Jan 27, 2022 | 63.56 | 64.45 | 63.06 | 63.34 | 103,439 | +0.31(+0.50%) |
Jan 26, 2022 | 63.49 | 64.02 | 62.76 | 63.03 | 223,341 | -0.15(-0.23%) |
Jan 25, 2022 | 62.66 | 63.50 | 61.83 | 63.18 | 122,815 | +0.04(+0.06%) |
Jan 24, 2022 | 62.75 | 63.31 | 61.62 | 63.14 | 178,900 | -0.14(-0.22%) |
Jan 21, 2022 | 63.80 | 64.00 | 63.12 | 63.28 | 131,984 | -0.58(-0.91%) |
Jan 20, 2022 | 64.76 | 65.03 | 63.81 | 63.86 | 147,155 | -0.79(-1.22%) |
Jan 19, 2022 | 65.25 | 65.27 | 64.59 | 64.65 | 99,298 | -0.62(-0.94%) |
Jan 18, 2022 | 65.63 | 65.63 | 64.86 | 65.26 | 181,867 | -0.62(-0.94%) |
Jan 14, 2022 | 65.88 | 0 | +0.14(+0.21%) | |||
Jan 13, 2022 | 65.66 | 66.09 | 65.60 | 65.74 | 163,557 | +0.21(+0.32%) |
Jan 12, 2022 | 65.55 | 65.64 | 65.29 | 65.53 | 81,902 | +0.07(+0.10%) |
Jan 11, 2022 | 65.46 | 65.46 | 64.81 | 65.46 | 140,686 | +0.13(+0.20%) |
Jan 10, 2022 | 65.62 | 65.62 | 64.90 | 65.34 | 380,741 | -0.13(-0.20%) |
Jan 07, 2022 | 65.00 | 65.63 | 64.82 | 65.46 | 110,989 | +0.50(+0.76%) |
Jan 06, 2022 | 65.11 | 65.18 | 64.65 | 64.97 | 112,208 | +0.26(+0.40%) |
Jan 05, 2022 | 65.05 | 65.67 | 64.66 | 64.71 | 326,660 | -0.19(-0.30%) |
Jan 04, 2022 | 64.39 | 65.18 | 64.39 | 64.90 | 67,643 | +0.77(+1.20%) |