Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 66.87 | 67.05 | 66.26 | 66.29 | 201,182 | -0.64(-0.95%) |
Mar 30, 2022 | 67.05 | 67.11 | 66.66 | 66.93 | 237,889 | -0.06(-0.10%) |
Mar 29, 2022 | 66.73 | 67.00 | 66.38 | 67.00 | 205,428 | +0.67(+1.02%) |
Mar 28, 2022 | 66.34 | 66.34 | 65.73 | 66.32 | 401,072 | -0.11(-0.17%) |
Mar 25, 2022 | 65.62 | 66.45 | 65.62 | 66.43 | 230,614 | +0.88(+1.34%) |
Mar 24, 2022 | 65.27 | 65.62 | 65.05 | 65.56 | 224,739 | +0.56(+0.87%) |
Mar 23, 2022 | 65.25 | 65.38 | 64.98 | 64.99 | 228,879 | -0.32(-0.49%) |
Mar 22, 2022 | 65.35 | 65.50 | 65.03 | 65.32 | 160,251 | +0.20(+0.31%) |
Mar 21, 2022 | 64.97 | 65.51 | 64.85 | 65.11 | 163,597 | +0.34(+0.53%) |
Mar 18, 2022 | 64.64 | 64.82 | 64.18 | 64.77 | 235,940 | -0.10(-0.16%) |
Mar 17, 2022 | 64.32 | 64.92 | 64.08 | 64.87 | 337,071 | +0.55(+0.86%) |
Mar 16, 2022 | 64.16 | 64.35 | 63.37 | 64.32 | 556,822 | +0.46(+0.72%) |
Mar 15, 2022 | 63.63 | 63.98 | 63.23 | 63.86 | 516,423 | +0.57(+0.90%) |
Mar 14, 2022 | 63.60 | 63.94 | 63.06 | 63.29 | 322,152 | +0.14(+0.22%) |
Mar 11, 2022 | 63.73 | 64.06 | 63.15 | 63.15 | 164,609 | -0.32(-0.51%) |
Mar 10, 2022 | 63.29 | 63.56 | 62.87 | 63.47 | 396,456 | -0.09(-0.14%) |
Mar 09, 2022 | 63.93 | 64.07 | 63.51 | 63.56 | 247,256 | +0.57(+0.90%) |
Mar 08, 2022 | 64.05 | 64.32 | 62.99 | 62.99 | 282,959 | -0.77(-1.21%) |
Mar 07, 2022 | 64.51 | 64.58 | 63.63 | 63.77 | 169,017 | -0.92(-1.42%) |
Mar 04, 2022 | 64.03 | 64.69 | 63.76 | 64.69 | 291,878 | +0.02(+0.03%) |
Mar 03, 2022 | 64.49 | 64.96 | 64.21 | 64.67 | 107,795 | +0.40(+0.63%) |
Mar 02, 2022 | 63.08 | 64.50 | 63.08 | 64.26 | 122,268 | +1.43(+2.28%) |
Mar 01, 2022 | 63.85 | 63.98 | 62.47 | 62.83 | 126,648 | -1.08(-1.70%) |
Feb 28, 2022 | 63.51 | 64.03 | 63.26 | 63.91 | 140,237 | -0.31(-0.49%) |
Feb 25, 2022 | 62.46 | 64.34 | 63.27 | 64.23 | 132,614 | +2.00(+3.22%) |
Feb 24, 2022 | 62.04 | 62.31 | 60.99 | 62.22 | 474,320 | -0.54(-0.87%) |
Feb 23, 2022 | 63.83 | 63.83 | 62.68 | 62.76 | 145,335 | -0.64(-1.01%) |
Feb 22, 2022 | 63.98 | 63.98 | 63.08 | 63.41 | 156,541 | -0.46(-0.72%) |
Feb 18, 2022 | 63.87 | 0 | -0.06(-0.09%) | |||
Feb 17, 2022 | 64.17 | 64.22 | 63.66 | 63.92 | 131,057 | -0.43(-0.67%) |
Feb 16, 2022 | 63.97 | 64.51 | 63.97 | 64.35 | 109,294 | +0.26(+0.40%) |
Feb 15, 2022 | 64.04 | 64.37 | 63.90 | 64.10 | 82,917 | +0.49(+0.77%) |
Feb 14, 2022 | 64.21 | 64.28 | 63.10 | 63.61 | 164,938 | -0.62(-0.96%) |
Feb 11, 2022 | 64.42 | 64.89 | 64.02 | 64.23 | 96,081 | -0.07(-0.11%) |
Feb 10, 2022 | 64.92 | 65.36 | 64.10 | 64.30 | 152,579 | -0.99(-1.51%) |
Feb 09, 2022 | 65.41 | 65.46 | 65.22 | 65.29 | 265,356 | +0.37(+0.57%) |
Feb 08, 2022 | 64.75 | 65.00 | 64.58 | 64.92 | 94,423 | +0.41(+0.64%) |
Feb 07, 2022 | 64.50 | 64.84 | 64.14 | 64.51 | 139,555 | +0.11(+0.17%) |
Feb 04, 2022 | 64.51 | 64.81 | 64.00 | 64.39 | 93,483 | -0.30(-0.47%) |
Feb 03, 2022 | 65.14 | 64.66 | 64.70 | 111,355 | -0.45(-0.69%) | |
Feb 02, 2022 | 64.48 | 65.20 | 64.36 | 65.15 | 183,260 | +0.62(+0.97%) |
Feb 01, 2022 | 64.35 | 64.61 | 63.86 | 64.52 | 115,366 | +0.23(+0.36%) |
Jan 31, 2022 | 63.66 | 64.33 | 64.29 | 191,048 | +0.38(+0.59%) | |
Jan 28, 2022 | 63.00 | 63.94 | 62.67 | 63.92 | 100,046 | +0.66(+1.05%) |
Jan 27, 2022 | 63.48 | 64.36 | 62.97 | 63.26 | 103,580 | +0.31(+0.50%) |
Jan 26, 2022 | 63.40 | 63.94 | 62.68 | 62.94 | 223,644 | -0.15(-0.23%) |
Jan 25, 2022 | 62.58 | 63.41 | 61.74 | 63.09 | 122,982 | +0.04(+0.06%) |
Jan 24, 2022 | 62.67 | 63.23 | 61.54 | 63.05 | 179,143 | -0.14(-0.22%) |
Jan 21, 2022 | 63.72 | 63.92 | 63.04 | 63.19 | 132,163 | -0.58(-0.91%) |
Jan 20, 2022 | 64.67 | 64.95 | 63.72 | 63.77 | 147,355 | -0.79(-1.22%) |
Jan 19, 2022 | 65.16 | 65.18 | 64.51 | 64.56 | 99,433 | -0.62(-0.94%) |
Jan 18, 2022 | 65.54 | 65.54 | 64.77 | 65.18 | 182,114 | -0.62(-0.94%) |
Jan 14, 2022 | 65.79 | 0 | +0.14(+0.21%) | |||
Jan 13, 2022 | 65.57 | 66.00 | 65.52 | 65.65 | 163,779 | +0.21(+0.32%) |
Jan 12, 2022 | 65.46 | 65.55 | 65.20 | 65.44 | 82,013 | +0.07(+0.10%) |
Jan 11, 2022 | 65.38 | 65.38 | 64.72 | 65.38 | 140,877 | +0.13(+0.20%) |
Jan 10, 2022 | 65.53 | 65.53 | 64.82 | 65.25 | 381,258 | -0.13(-0.20%) |
Jan 07, 2022 | 64.91 | 65.54 | 64.73 | 65.38 | 111,140 | +0.50(+0.76%) |
Jan 06, 2022 | 65.02 | 65.09 | 64.57 | 64.88 | 112,360 | +0.26(+0.40%) |
Jan 05, 2022 | 64.96 | 65.58 | 64.58 | 64.62 | 327,104 | -0.19(-0.30%) |
Jan 04, 2022 | 64.30 | 65.09 | 64.30 | 64.82 | 67,735 | +0.77(+1.20%) |