Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.32 | 65.51 | 65.09 | 65.12 | 164,951 | -0.19(-0.30%) |
Mar 30, 2022 | 65.19 | 65.36 | 64.86 | 65.31 | 217,128 | -0.08(-0.13%) |
Mar 29, 2022 | 65.47 | 65.50 | 64.85 | 65.40 | 264,513 | +0.39(+0.60%) |
Mar 28, 2022 | 65.00 | 65.02 | 64.56 | 65.01 | 234,102 | -0.00(-0.01%) |
Mar 25, 2022 | 64.42 | 65.01 | 64.42 | 65.01 | 136,161 | +0.66(+1.03%) |
Mar 24, 2022 | 63.99 | 64.35 | 63.90 | 64.35 | 59,041 | +0.34(+0.53%) |
Mar 23, 2022 | 64.56 | 64.71 | 63.97 | 64.01 | 166,541 | -0.40(-0.61%) |
Mar 22, 2022 | 64.37 | 64.54 | 63.99 | 64.40 | 79,321 | +0.34(+0.54%) |
Mar 21, 2022 | 63.94 | 64.44 | 63.70 | 64.06 | 153,261 | +0.31(+0.49%) |
Mar 18, 2022 | 63.73 | 63.81 | 63.29 | 63.74 | 324,026 | +0.00(+0.01%) |
Mar 17, 2022 | 63.33 | 63.85 | 63.09 | 63.74 | 135,704 | +0.45(+0.71%) |
Mar 16, 2022 | 63.46 | 63.52 | 62.50 | 63.29 | 143,909 | +0.03(+0.05%) |
Mar 15, 2022 | 62.38 | 63.35 | 62.38 | 63.26 | 987,688 | +1.30(+2.10%) |
Mar 14, 2022 | 61.88 | 62.41 | 61.46 | 61.96 | 211,156 | +0.48(+0.78%) |
Mar 11, 2022 | 62.50 | 62.67 | 61.44 | 61.49 | 89,853 | -0.68(-1.10%) |
Mar 10, 2022 | 62.34 | 61.65 | 62.17 | 262,214 | -0.68(-1.08%) | |
Mar 09, 2022 | 63.24 | 63.38 | 62.67 | 62.85 | 191,039 | +0.45(+0.72%) |
Mar 08, 2022 | 64.20 | 64.29 | 62.35 | 62.40 | 326,285 | -1.83(-2.85%) |
Mar 07, 2022 | 65.31 | 65.31 | 64.12 | 64.23 | 197,676 | -1.31(-2.00%) |
Mar 04, 2022 | 64.80 | 65.57 | 64.50 | 65.54 | 201,195 | +0.13(+0.20%) |
Mar 03, 2022 | 65.24 | 65.82 | 65.18 | 65.41 | 124,137 | +0.45(+0.69%) |
Mar 02, 2022 | 64.30 | 65.30 | 64.30 | 64.96 | 257,146 | +0.70(+1.09%) |
Mar 01, 2022 | 64.63 | 64.92 | 63.90 | 64.26 | 142,655 | -0.49(-0.75%) |
Feb 28, 2022 | 64.73 | 64.88 | 64.01 | 64.75 | 214,934 | -0.82(-1.25%) |
Feb 25, 2022 | 63.71 | 65.62 | 64.70 | 65.57 | 289,603 | +2.14(+3.37%) |
Feb 24, 2022 | 63.88 | 64.02 | 62.31 | 63.44 | 1,281,125 | -1.35(-2.08%) |
Feb 23, 2022 | 65.54 | 65.54 | 64.74 | 64.79 | 302,507 | -0.39(-0.59%) |
Feb 22, 2022 | 65.73 | 65.73 | 64.81 | 65.17 | 592,265 | -0.42(-0.64%) |
Feb 18, 2022 | 65.59 | 0 | +0.05(+0.07%) | |||
Feb 17, 2022 | 65.06 | 65.69 | 64.85 | 65.54 | 129,797 | +0.28(+0.43%) |
Feb 16, 2022 | 64.98 | 65.46 | 64.77 | 65.26 | 108,787 | +0.28(+0.43%) |
Feb 15, 2022 | 65.34 | 65.64 | 64.76 | 64.98 | 110,737 | +0.02(+0.02%) |
Feb 14, 2022 | 65.26 | 65.26 | 64.14 | 64.96 | 141,059 | -0.17(-0.25%) |
Feb 11, 2022 | 65.27 | 65.60 | 64.95 | 65.13 | 347,317 | +0.00(+0.01%) |
Feb 10, 2022 | 65.31 | 65.87 | 64.92 | 65.12 | 626,392 | -0.55(-0.84%) |
Feb 09, 2022 | 66.00 | 66.06 | 65.58 | 65.68 | 154,721 | -0.21(-0.32%) |
Feb 08, 2022 | 65.59 | 66.01 | 65.53 | 65.89 | 158,126 | +0.36(+0.55%) |
Feb 07, 2022 | 65.51 | 65.83 | 65.08 | 65.53 | 148,288 | +0.21(+0.33%) |
Feb 04, 2022 | 65.63 | 65.94 | 64.94 | 65.32 | 313,020 | -0.77(-1.17%) |
Feb 03, 2022 | 65.89 | 66.44 | 66.09 | 408,651 | +0.04(+0.06%) | |
Feb 02, 2022 | 65.40 | 66.10 | 65.40 | 66.05 | 329,893 | +0.69(+1.06%) |
Feb 01, 2022 | 65.50 | 65.59 | 64.74 | 65.35 | 647,735 | -0.14(-0.22%) |
Jan 31, 2022 | 65.06 | 65.51 | 65.50 | 113,837 | +0.02(+0.03%) | |
Jan 28, 2022 | 64.38 | 65.48 | 64.04 | 65.47 | 223,108 | +0.72(+1.11%) |
Jan 27, 2022 | 64.59 | 65.56 | 64.55 | 64.75 | 128,140 | +0.53(+0.82%) |
Jan 26, 2022 | 64.36 | 65.04 | 63.94 | 64.23 | 218,076 | -0.54(-0.83%) |
Jan 25, 2022 | 64.80 | 64.97 | 63.84 | 64.76 | 182,735 | -0.54(-0.82%) |
Jan 24, 2022 | 65.27 | 65.66 | 63.92 | 65.30 | 223,314 | -0.25(-0.38%) |
Jan 21, 2022 | 65.58 | 66.26 | 65.41 | 65.55 | 599,672 | -0.04(-0.05%) |
Jan 20, 2022 | 65.91 | 66.26 | 65.50 | 65.58 | 76,863 | -0.22(-0.33%) |
Jan 19, 2022 | 65.57 | 66.28 | 65.54 | 65.80 | 200,862 | +0.29(+0.44%) |
Jan 18, 2022 | 66.01 | 66.04 | 65.35 | 65.51 | 157,439 | -0.92(-1.38%) |
Jan 14, 2022 | 66.43 | 0 | +0.47(+0.71%) | |||
Jan 13, 2022 | 65.76 | 66.05 | 65.64 | 65.96 | 166,642 | +0.27(+0.41%) |
Jan 12, 2022 | 65.81 | 65.81 | 65.38 | 65.69 | 59,639 | -0.01(-0.01%) |
Jan 11, 2022 | 65.77 | 65.77 | 65.04 | 65.70 | 76,702 | -0.03(-0.05%) |
Jan 10, 2022 | 65.89 | 65.98 | 65.53 | 65.73 | 91,412 | -0.18(-0.27%) |
Jan 07, 2022 | 65.59 | 66.09 | 65.45 | 65.91 | 98,144 | +0.45(+0.68%) |
Jan 06, 2022 | 65.86 | 66.06 | 65.45 | 65.46 | 70,898 | -0.20(-0.31%) |
Jan 05, 2022 | 65.33 | 66.21 | 65.33 | 65.66 | 59,448 | +0.12(+0.19%) |
Jan 04, 2022 | 65.01 | 65.77 | 65.01 | 65.54 | 95,559 | +0.55(+0.84%) |