Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 64.91 | 65.86 | 63.35 | 63.59 | 53,863 | -1.50(-2.30%) |
Mar 30, 2022 | 66.62 | 67.24 | 64.89 | 65.09 | 46,519 | -2.17(-3.23%) |
Mar 29, 2022 | 64.49 | 67.31 | 63.71 | 67.26 | 41,849 | +3.61(+5.67%) |
Mar 28, 2022 | 63.52 | 64.00 | 62.74 | 63.65 | 32,916 | -0.35(-0.55%) |
Mar 25, 2022 | 62.45 | 64.31 | 62.38 | 64.00 | 47,417 | +0.30(+0.47%) |
Mar 24, 2022 | 62.46 | 63.70 | 61.72 | 63.70 | 35,738 | +1.38(+2.21%) |
Mar 23, 2022 | 64.30 | 64.77 | 61.76 | 62.32 | 54,832 | -2.52(-3.89%) |
Mar 22, 2022 | 65.14 | 66.91 | 64.69 | 64.84 | 54,795 | +0.37(+0.57%) |
Mar 21, 2022 | 66.18 | 67.05 | 64.07 | 64.47 | 50,780 | -2.16(-3.24%) |
Mar 18, 2022 | 65.47 | 66.71 | 64.72 | 66.63 | 107,941 | +0.76(+1.15%) |
Mar 17, 2022 | 64.27 | 66.26 | 63.54 | 65.87 | 53,738 | +1.94(+3.03%) |
Mar 16, 2022 | 62.78 | 64.97 | 62.78 | 63.93 | 76,823 | +1.45(+2.32%) |
Mar 15, 2022 | 61.36 | 63.30 | 61.31 | 62.48 | 44,257 | +1.76(+2.90%) |
Mar 14, 2022 | 59.80 | 61.64 | 59.26 | 60.72 | 69,501 | +0.85(+1.42%) |
Mar 11, 2022 | 61.16 | 61.94 | 58.92 | 59.87 | 47,345 | -0.55(-0.91%) |
Mar 10, 2022 | 61.71 | 61.71 | 58.62 | 60.42 | 101,907 | -2.56(-4.06%) |
Mar 09, 2022 | 62.56 | 64.32 | 61.73 | 62.98 | 45,240 | +1.31(+2.12%) |
Mar 08, 2022 | 61.90 | 64.22 | 61.11 | 61.67 | 53,729 | -0.06(-0.10%) |
Mar 07, 2022 | 63.01 | 63.80 | 61.52 | 61.73 | 63,959 | -1.02(-1.63%) |
Mar 04, 2022 | 63.87 | 64.74 | 61.49 | 62.75 | 63,433 | -2.04(-3.15%) |
Mar 03, 2022 | 65.41 | 66.15 | 63.77 | 64.79 | 47,365 | -0.26(-0.40%) |
Mar 02, 2022 | 62.47 | 65.60 | 62.00 | 65.05 | 73,286 | +2.86(+4.60%) |
Mar 01, 2022 | 62.65 | 62.65 | 60.01 | 62.19 | 87,627 | -0.80(-1.27%) |
Feb 28, 2022 | 61.29 | 63.84 | 61.29 | 62.99 | 85,196 | +0.80(+1.29%) |
Feb 25, 2022 | 62.43 | 62.35 | 61.06 | 62.19 | 71,818 | -0.42(-0.67%) |
Feb 24, 2022 | 60.32 | 62.64 | 59.51 | 62.61 | 80,045 | +1.13(+1.84%) |
Feb 23, 2022 | 62.94 | 63.30 | 61.01 | 61.48 | 75,868 | -1.14(-1.82%) |
Feb 22, 2022 | 65.50 | 65.77 | 62.45 | 62.62 | 121,603 | -3.09(-4.70%) |
Feb 18, 2022 | 65.71 | 0 | -1.85(-2.74%) | |||
Feb 17, 2022 | 67.19 | 67.62 | 65.60 | 67.56 | 75,670 | -0.33(-0.49%) |
Feb 16, 2022 | 69.62 | 69.62 | 67.06 | 67.89 | 57,776 | -2.27(-3.24%) |
Feb 15, 2022 | 67.14 | 70.34 | 67.14 | 70.16 | 80,664 | +3.44(+5.16%) |
Feb 14, 2022 | 66.85 | 67.63 | 66.14 | 66.72 | 67,417 | -0.08(-0.12%) |
Feb 11, 2022 | 65.43 | 68.12 | 65.14 | 66.80 | 92,142 | +1.46(+2.23%) |
Feb 10, 2022 | 64.89 | 65.79 | 64.13 | 65.34 | 83,458 | -0.87(-1.31%) |
Feb 09, 2022 | 66.70 | 68.60 | 65.74 | 66.21 | 78,834 | +0.14(+0.21%) |
Feb 08, 2022 | 63.72 | 66.44 | 63.14 | 66.07 | 101,973 | +2.48(+3.90%) |
Feb 07, 2022 | 62.82 | 64.85 | 62.00 | 63.59 | 111,328 | +0.77(+1.23%) |
Feb 04, 2022 | 64.00 | 64.13 | 61.75 | 62.82 | 69,309 | -1.34(-2.09%) |
Feb 03, 2022 | 64.78 | 63.67 | 64.16 | 131,183 | -1.26(-1.93%) | |
Feb 02, 2022 | 65.77 | 66.45 | 65.02 | 65.42 | 108,916 | -0.79(-1.19%) |
Feb 01, 2022 | 67.28 | 68.64 | 64.64 | 66.21 | 115,248 | -1.01(-1.50%) |
Jan 31, 2022 | 68.53 | 67.22 | 84,472 | -2.01(-2.90%) | ||
Jan 28, 2022 | 67.44 | 69.37 | 65.77 | 69.23 | 90,431 | +2.09(+3.11%) |
Jan 27, 2022 | 73.42 | 75.40 | 67.05 | 67.14 | 186,428 | -3.07(-4.37%) |
Jan 26, 2022 | 72.89 | 73.29 | 69.63 | 70.21 | 93,560 | -1.71(-2.38%) |
Jan 25, 2022 | 72.34 | 73.09 | 69.21 | 71.92 | 91,300 | -1.61(-2.19%) |
Jan 24, 2022 | 70.51 | 74.20 | 68.17 | 73.53 | 119,976 | +1.82(+2.54%) |
Jan 21, 2022 | 71.96 | 72.90 | 69.71 | 71.71 | 153,656 | -0.29(-0.40%) |
Jan 20, 2022 | 71.75 | 73.79 | 71.53 | 72.00 | 99,151 | +0.36(+0.50%) |
Jan 19, 2022 | 72.59 | 73.30 | 70.47 | 71.64 | 78,964 | -0.81(-1.12%) |
Jan 18, 2022 | 72.38 | 73.10 | 72.00 | 72.45 | 64,238 | -1.15(-1.56%) |
Jan 14, 2022 | 73.60 | 0 | +1.63(+2.26%) | |||
Jan 13, 2022 | 72.11 | 73.36 | 71.69 | 71.97 | 56,515 | -0.05(-0.07%) |
Jan 12, 2022 | 72.50 | 73.18 | 71.73 | 72.02 | 59,972 | -0.32(-0.44%) |
Jan 11, 2022 | 70.72 | 73.02 | 70.08 | 72.34 | 66,260 | +1.51(+2.13%) |
Jan 10, 2022 | 70.32 | 71.55 | 69.05 | 70.83 | 56,372 | +0.09(+0.13%) |
Jan 07, 2022 | 71.89 | 73.18 | 70.14 | 70.74 | 76,968 | -1.58(-2.18%) |
Jan 06, 2022 | 69.88 | 72.66 | 69.88 | 72.32 | 78,776 | +2.56(+3.67%) |
Jan 05, 2022 | 73.84 | 73.84 | 69.60 | 69.76 | 63,328 | -4.14(-5.60%) |
Jan 04, 2022 | 73.24 | 75.14 | 72.68 | 73.90 | 68,814 | +0.73(+1.00%) |