Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.22 | 70.48 | 69.48 | 69.56 | 33,519,006 | -1.17(-1.66%) |
Mar 30, 2022 | 70.77 | 71.01 | 70.46 | 70.73 | 23,794,470 | -0.29(-0.41%) |
Mar 29, 2022 | 71.05 | 71.24 | 70.40 | 71.02 | 27,244,790 | +1.54(+2.22%) |
Mar 28, 2022 | 69.26 | 69.53 | 68.95 | 69.48 | 26,273,624 | -0.23(-0.33%) |
Mar 25, 2022 | 69.61 | 69.80 | 69.23 | 69.71 | 19,440,386 | +0.04(+0.05%) |
Mar 24, 2022 | 69.25 | 69.67 | 69.14 | 69.67 | 23,449,152 | +0.64(+0.93%) |
Mar 23, 2022 | 69.16 | 69.48 | 69.02 | 69.03 | 23,676,822 | -0.91(-1.30%) |
Mar 22, 2022 | 69.71 | 70.07 | 69.65 | 69.93 | 23,110,748 | +0.65(+0.94%) |
Mar 21, 2022 | 69.52 | 69.67 | 68.92 | 69.28 | 31,729,128 | -0.43(-0.62%) |
Mar 18, 2022 | 68.47 | 69.77 | 68.35 | 69.72 | 38,817,032 | +0.67(+0.97%) |
Mar 17, 2022 | 68.18 | 69.19 | 68.12 | 69.05 | 37,062,128 | +0.58(+0.84%) |
Mar 16, 2022 | 67.48 | 68.52 | 66.89 | 68.47 | 47,429,152 | +2.37(+3.59%) |
Mar 15, 2022 | 65.82 | 66.25 | 65.50 | 66.10 | 39,110,436 | +0.62(+0.95%) |
Mar 14, 2022 | 65.86 | 66.31 | 65.34 | 65.47 | 33,911,612 | +0.60(+0.92%) |
Mar 11, 2022 | 66.12 | 66.21 | 64.78 | 64.88 | 34,263,460 | -0.71(-1.08%) |
Mar 10, 2022 | 65.44 | 65.20 | 65.59 | 35,768,208 | -0.79(-1.20%) | |
Mar 09, 2022 | 65.72 | 66.82 | 65.35 | 66.38 | 58,848,604 | +2.67(+4.18%) |
Mar 08, 2022 | 63.78 | 64.96 | 62.89 | 63.72 | 60,094,584 | +0.55(+0.87%) |
Mar 07, 2022 | 64.82 | 64.93 | 62.88 | 63.17 | 58,725,504 | -2.07(-3.17%) |
Mar 04, 2022 | 65.31 | 65.47 | 64.67 | 65.24 | 57,651,480 | -1.95(-2.90%) |
Mar 03, 2022 | 68.25 | 68.30 | 66.99 | 67.18 | 46,966,336 | -1.35(-1.97%) |
Mar 02, 2022 | 68.17 | 68.73 | 67.92 | 68.54 | 46,458,856 | +0.85(+1.26%) |
Mar 01, 2022 | 68.90 | 69.10 | 67.32 | 67.68 | 51,853,108 | -1.51(-2.19%) |
Feb 28, 2022 | 69.09 | 70.09 | 68.88 | 69.20 | 53,807,400 | -1.34(-1.90%) |
Feb 25, 2022 | 69.42 | 70.57 | 69.63 | 70.54 | 50,972,512 | +1.72(+2.50%) |
Feb 24, 2022 | 67.20 | 68.86 | 67.08 | 68.82 | 76,233,448 | -0.94(-1.34%) |
Feb 23, 2022 | 71.04 | 71.05 | 69.61 | 69.75 | 42,084,228 | -0.58(-0.82%) |
Feb 22, 2022 | 70.52 | 70.93 | 69.87 | 70.33 | 34,883,896 | -0.83(-1.17%) |
Feb 18, 2022 | 71.16 | 0 | -0.30(-0.42%) | |||
Feb 17, 2022 | 72.10 | 72.14 | 71.44 | 71.46 | 36,816,892 | -1.17(-1.61%) |
Feb 16, 2022 | 72.08 | 72.79 | 72.04 | 72.64 | 23,846,894 | +0.27(+0.38%) |
Feb 15, 2022 | 71.90 | 72.40 | 71.82 | 72.36 | 31,980,872 | +1.30(+1.84%) |
Feb 14, 2022 | 71.23 | 71.30 | 70.57 | 71.06 | 47,993,084 | -0.46(-0.65%) |
Feb 11, 2022 | 72.59 | 72.87 | 71.31 | 71.52 | 55,477,524 | -1.10(-1.51%) |
Feb 10, 2022 | 72.50 | 73.62 | 72.47 | 72.62 | 28,939,714 | -0.94(-1.27%) |
Feb 09, 2022 | 73.39 | 73.57 | 73.26 | 73.55 | 28,417,910 | +1.17(+1.62%) |
Feb 08, 2022 | 72.00 | 72.49 | 71.82 | 72.38 | 28,640,666 | +0.37(+0.51%) |
Feb 07, 2022 | 71.95 | 72.38 | 71.88 | 72.01 | 18,036,556 | +0.12(+0.17%) |
Feb 04, 2022 | 71.59 | 72.22 | 71.37 | 71.89 | 34,059,808 | +0.17(+0.24%) |
Feb 03, 2022 | 72.19 | 71.70 | 71.72 | 48,981,184 | -1.15(-1.58%) | |
Feb 02, 2022 | 72.92 | 72.97 | 72.51 | 72.87 | 37,281,272 | +0.54(+0.74%) |
Feb 01, 2022 | 72.10 | 72.34 | 71.59 | 72.33 | 56,358,500 | +0.68(+0.95%) |
Jan 31, 2022 | 70.60 | 71.69 | 71.65 | 40,525,668 | +1.03(+1.46%) | |
Jan 28, 2022 | 69.92 | 70.60 | 69.49 | 70.62 | 47,621,040 | +0.24(+0.34%) |
Jan 27, 2022 | 70.85 | 71.17 | 70.11 | 70.39 | 48,941,336 | -0.33(-0.47%) |
Jan 26, 2022 | 71.86 | 71.98 | 70.37 | 70.72 | 58,427,520 | -0.27(-0.39%) |
Jan 25, 2022 | 70.58 | 71.38 | 70.03 | 70.99 | 57,685,780 | -0.43(-0.61%) |
Jan 24, 2022 | 70.79 | 71.46 | 69.51 | 71.43 | 90,434,072 | -0.72(-1.00%) |
Jan 21, 2022 | 72.91 | 73.00 | 72.02 | 72.15 | 64,315,320 | -0.99(-1.36%) |
Jan 20, 2022 | 73.76 | 74.14 | 73.04 | 73.14 | 40,494,452 | -0.36(-0.49%) |
Jan 19, 2022 | 73.93 | 74.07 | 73.44 | 73.50 | 36,440,064 | -0.07(-0.09%) |
Jan 18, 2022 | 73.78 | 73.96 | 73.39 | 73.56 | 39,685,420 | -1.10(-1.47%) |
Jan 14, 2022 | 74.66 | 0 | -0.08(-0.10%) | |||
Jan 13, 2022 | 75.50 | 75.55 | 74.64 | 74.73 | 26,444,246 | -0.55(-0.73%) |
Jan 12, 2022 | 75.02 | 75.34 | 74.94 | 75.28 | 32,570,402 | +0.73(+0.98%) |
Jan 11, 2022 | 73.80 | 74.58 | 73.59 | 74.56 | 32,637,404 | +0.80(+1.09%) |
Jan 10, 2022 | 73.61 | 73.80 | 73.11 | 73.75 | 48,237,576 | -0.69(-0.93%) |
Jan 07, 2022 | 74.19 | 74.56 | 73.91 | 74.44 | 24,161,580 | +0.22(+0.29%) |
Jan 06, 2022 | 74.36 | 74.58 | 74.02 | 74.22 | 34,360,980 | -0.38(-0.51%) |
Jan 05, 2022 | 75.55 | 75.64 | 74.60 | 74.60 | 26,140,694 | -0.66(-0.88%) |
Jan 04, 2022 | 75.30 | 75.49 | 75.07 | 75.26 | 25,727,424 | +0.43(+0.57%) |