Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.09 | 71.26 | 69.87 | 70.76 | 1,929,137 | +0.69(+0.98%) |
Mar 30, 2022 | 69.55 | 70.26 | 69.06 | 70.07 | 3,536,921 | +0.93(+1.35%) |
Mar 29, 2022 | 68.94 | 69.31 | 68.42 | 69.14 | 1,508,621 | +0.61(+0.89%) |
Mar 28, 2022 | 68.23 | 68.94 | 68.05 | 68.53 | 2,876,709 | +0.44(+0.65%) |
Mar 25, 2022 | 67.17 | 68.12 | 66.78 | 68.09 | 1,186,641 | +1.21(+1.81%) |
Mar 24, 2022 | 66.64 | 67.09 | 66.40 | 66.88 | 518,733 | +0.17(+0.25%) |
Mar 23, 2022 | 67.44 | 67.75 | 66.69 | 66.71 | 1,590,640 | -0.63(-0.94%) |
Mar 22, 2022 | 67.42 | 67.65 | 67.15 | 67.34 | 1,505,115 | +0.01(+0.01%) |
Mar 21, 2022 | 67.46 | 67.77 | 67.18 | 67.33 | 562,353 | -0.17(-0.25%) |
Mar 18, 2022 | 67.90 | 67.99 | 67.46 | 67.50 | 2,794,123 | -0.49(-0.72%) |
Mar 17, 2022 | 67.64 | 68.49 | 67.64 | 67.99 | 1,084,957 | +0.24(+0.35%) |
Mar 16, 2022 | 68.28 | 68.38 | 67.45 | 67.75 | 5,744,561 | -0.50(-0.73%) |
Mar 15, 2022 | 68.70 | 68.81 | 67.84 | 68.25 | 1,958,239 | -0.34(-0.50%) |
Mar 14, 2022 | 68.46 | 68.94 | 68.21 | 68.59 | 2,119,908 | -0.02(-0.03%) |
Mar 11, 2022 | 68.85 | 69.03 | 68.27 | 68.61 | 1,843,942 | -0.02(-0.03%) |
Mar 10, 2022 | 68.04 | 68.93 | 67.81 | 68.63 | 1,654,338 | +0.24(+0.35%) |
Mar 09, 2022 | 68.37 | 68.78 | 67.57 | 68.39 | 4,375,595 | -0.55(-0.80%) |
Mar 08, 2022 | 69.21 | 70.04 | 68.90 | 68.94 | 3,091,279 | -0.58(-0.83%) |
Mar 07, 2022 | 68.66 | 69.61 | 68.26 | 69.52 | 1,014,910 | +1.26(+1.85%) |
Mar 04, 2022 | 67.50 | 69.19 | 67.34 | 68.26 | 2,123,398 | +0.58(+0.86%) |
Mar 03, 2022 | 67.35 | 68.42 | 67.35 | 67.68 | 6,953,786 | +0.40(+0.59%) |
Mar 02, 2022 | 65.92 | 67.55 | 65.76 | 67.28 | 5,500,624 | +1.69(+2.58%) |
Mar 01, 2022 | 65.60 | 66.01 | 64.95 | 65.59 | 3,262,974 | +0.10(+0.15%) |
Feb 28, 2022 | 65.40 | 65.81 | 65.09 | 65.49 | 2,753,623 | -0.33(-0.50%) |
Feb 25, 2022 | 65.73 | 66.43 | 65.76 | 65.82 | 823,313 | +0.19(+0.29%) |
Feb 24, 2022 | 65.39 | 65.70 | 64.78 | 65.63 | 1,878,730 | -0.19(-0.29%) |
Feb 23, 2022 | 66.60 | 66.79 | 65.44 | 65.82 | 563,184 | -0.78(-1.17%) |
Feb 22, 2022 | 66.13 | 66.63 | 65.91 | 66.60 | 944,101 | +0.27(+0.41%) |
Feb 18, 2022 | 66.33 | 0 | -0.94(-1.40%) | |||
Feb 17, 2022 | 66.91 | 67.51 | 66.84 | 67.27 | 1,081,537 | +0.23(+0.34%) |
Feb 16, 2022 | 66.54 | 67.67 | 66.27 | 67.04 | 1,098,866 | +0.53(+0.80%) |
Feb 15, 2022 | 66.05 | 66.68 | 65.83 | 66.51 | 1,722,318 | +0.60(+0.91%) |
Feb 14, 2022 | 65.44 | 65.98 | 64.96 | 65.91 | 1,728,903 | +0.38(+0.58%) |
Feb 11, 2022 | 65.13 | 65.66 | 64.93 | 65.53 | 1,550,094 | +0.18(+0.28%) |
Feb 10, 2022 | 65.63 | 66.24 | 65.20 | 65.35 | 831,724 | -0.62(-0.94%) |
Feb 09, 2022 | 65.95 | 66.24 | 65.40 | 65.97 | 1,288,038 | +0.19(+0.29%) |
Feb 08, 2022 | 65.18 | 65.94 | 64.96 | 65.78 | 1,313,757 | +0.79(+1.22%) |
Feb 07, 2022 | 65.15 | 65.39 | 64.70 | 64.99 | 1,062,531 | -0.27(-0.41%) |
Feb 04, 2022 | 65.20 | 65.59 | 64.98 | 65.26 | 529,404 | -0.02(-0.03%) |
Feb 03, 2022 | 64.82 | 65.81 | 65.28 | 569,409 | +0.15(+0.23%) | |
Feb 02, 2022 | 64.66 | 65.24 | 64.65 | 65.13 | 1,157,770 | +0.62(+0.96%) |
Feb 01, 2022 | 64.44 | 64.68 | 63.98 | 64.51 | 1,158,904 | +0.04(+0.06%) |
Jan 31, 2022 | 64.99 | 64.22 | 64.47 | 1,414,254 | -0.67(-1.03%) | |
Jan 28, 2022 | 63.90 | 65.25 | 63.88 | 65.14 | 1,496,540 | +1.29(+2.02%) |
Jan 27, 2022 | 61.92 | 64.27 | 61.74 | 63.85 | 1,491,375 | +2.05(+3.32%) |
Jan 26, 2022 | 61.62 | 62.93 | 61.60 | 61.80 | 2,387,577 | +0.32(+0.52%) |
Jan 25, 2022 | 60.60 | 61.87 | 59.93 | 61.48 | 1,257,347 | +0.75(+1.23%) |
Jan 24, 2022 | 60.80 | 61.16 | 59.58 | 60.73 | 1,730,052 | -0.41(-0.67%) |
Jan 21, 2022 | 61.15 | 61.45 | 60.87 | 61.14 | 1,145,504 | -0.40(-0.65%) |
Jan 20, 2022 | 62.10 | 62.38 | 61.19 | 61.54 | 1,156,947 | -0.64(-1.03%) |
Jan 19, 2022 | 62.98 | 62.98 | 61.88 | 62.18 | 705,587 | -0.74(-1.18%) |
Jan 18, 2022 | 61.55 | 63.00 | 61.55 | 62.92 | 1,075,276 | +1.03(+1.66%) |
Jan 17, 2022 | 62.24 | 62.56 | 61.82 | 61.89 | 288,566 | -0.07(-0.11%) |
Jan 14, 2022 | 61.50 | 62.15 | 61.41 | 61.96 | 945,909 | +0.28(+0.45%) |
Jan 13, 2022 | 61.36 | 61.95 | 61.36 | 61.68 | 1,918,333 | +0.19(+0.31%) |
Jan 12, 2022 | 61.86 | 61.92 | 61.23 | 61.49 | 768,806 | -0.54(-0.87%) |
Jan 11, 2022 | 61.58 | 62.22 | 61.15 | 62.03 | 1,534,835 | +0.25(+0.40%) |
Jan 10, 2022 | 61.73 | 62.15 | 61.18 | 61.78 | 1,339,184 | +0.18(+0.29%) |
Jan 07, 2022 | 61.06 | 61.64 | 60.79 | 61.60 | 419,122 | +0.37(+0.60%) |
Jan 06, 2022 | 61.62 | 62.03 | 60.99 | 61.23 | 798,458 | -0.49(-0.79%) |
Jan 05, 2022 | 61.02 | 62.17 | 60.67 | 61.72 | 1,612,033 | +0.81(+1.33%) |