Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.62 | 70.23 | 68.50 | 68.51 | 2,207,636 | -1.07(-1.54%) |
Mar 30, 2022 | 69.65 | 70.23 | 69.22 | 69.58 | 1,135,091 | -0.03(-0.04%) |
Mar 29, 2022 | 69.22 | 69.90 | 68.81 | 69.61 | 1,948,014 | +1.14(+1.66%) |
Mar 28, 2022 | 68.79 | 68.79 | 67.86 | 68.47 | 2,445,227 | -0.21(-0.31%) |
Mar 25, 2022 | 66.90 | 68.70 | 66.72 | 68.68 | 1,230,911 | +1.63(+2.44%) |
Mar 24, 2022 | 66.32 | 67.38 | 65.88 | 67.05 | 2,825,875 | +0.99(+1.50%) |
Mar 23, 2022 | 66.32 | 66.75 | 65.81 | 66.06 | 1,975,917 | -0.18(-0.27%) |
Mar 22, 2022 | 66.01 | 67.14 | 65.93 | 66.24 | 2,357,204 | +1.06(+1.63%) |
Mar 21, 2022 | 66.04 | 66.18 | 64.69 | 65.18 | 2,172,380 | -0.18(-0.27%) |
Mar 18, 2022 | 65.06 | 65.47 | 64.13 | 65.35 | 3,838,028 | -0.01(-0.01%) |
Mar 17, 2022 | 64.54 | 65.49 | 63.86 | 65.36 | 1,460,299 | +0.45(+0.69%) |
Mar 16, 2022 | 63.63 | 65.40 | 63.63 | 64.91 | 2,019,906 | +1.94(+3.08%) |
Mar 15, 2022 | 62.25 | 63.15 | 61.92 | 62.97 | 2,985,510 | +1.19(+1.92%) |
Mar 14, 2022 | 61.73 | 62.81 | 61.59 | 61.79 | 2,155,282 | +1.07(+1.77%) |
Mar 11, 2022 | 61.91 | 62.37 | 60.64 | 60.72 | 1,438,398 | -0.47(-0.76%) |
Mar 10, 2022 | 60.88 | 61.71 | 60.47 | 61.18 | 831,238 | -0.57(-0.92%) |
Mar 09, 2022 | 61.11 | 62.76 | 61.05 | 61.75 | 1,171,169 | +1.79(+2.99%) |
Mar 08, 2022 | 59.71 | 61.89 | 59.65 | 59.96 | 2,563,901 | +0.48(+0.81%) |
Mar 07, 2022 | 61.20 | 61.30 | 59.46 | 59.48 | 1,848,425 | -2.49(-4.01%) |
Mar 04, 2022 | 62.51 | 62.59 | 61.29 | 61.96 | 1,409,734 | -1.80(-2.83%) |
Mar 03, 2022 | 64.39 | 64.82 | 62.70 | 63.77 | 1,709,473 | -0.33(-0.52%) |
Mar 02, 2022 | 63.30 | 64.94 | 62.94 | 64.10 | 2,287,549 | +1.76(+2.82%) |
Mar 01, 2022 | 64.41 | 64.82 | 61.78 | 62.34 | 3,469,990 | -2.93(-4.49%) |
Feb 28, 2022 | 64.43 | 65.80 | 64.30 | 65.27 | 3,138,083 | -0.97(-1.46%) |
Feb 25, 2022 | 63.70 | 66.30 | 65.18 | 66.24 | 3,358,999 | +2.95(+4.66%) |
Feb 24, 2022 | 62.07 | 63.59 | 61.15 | 63.29 | 1,925,365 | -0.98(-1.52%) |
Feb 23, 2022 | 66.25 | 66.68 | 64.10 | 64.27 | 2,973,123 | -1.42(-2.17%) |
Feb 22, 2022 | 66.34 | 67.00 | 65.14 | 65.70 | 1,592,474 | -1.28(-1.90%) |
Feb 18, 2022 | 66.97 | 0 | -0.31(-0.47%) | |||
Feb 17, 2022 | 69.12 | 69.42 | 67.11 | 67.29 | 2,135,856 | -2.61(-3.74%) |
Feb 16, 2022 | 69.58 | 70.56 | 69.25 | 69.90 | 1,660,876 | -0.11(-0.16%) |
Feb 15, 2022 | 69.39 | 70.31 | 68.94 | 70.01 | 1,434,512 | +1.46(+2.13%) |
Feb 14, 2022 | 70.38 | 70.77 | 67.83 | 68.55 | 2,278,790 | -1.71(-2.43%) |
Feb 11, 2022 | 72.29 | 72.94 | 69.89 | 70.26 | 2,755,209 | -2.36(-3.24%) |
Feb 10, 2022 | 73.00 | 74.25 | 72.22 | 72.62 | 1,893,885 | -0.33(-0.46%) |
Feb 09, 2022 | 72.70 | 73.16 | 72.07 | 72.95 | 1,801,084 | +0.70(+0.97%) |
Feb 08, 2022 | 70.69 | 72.31 | 69.61 | 72.25 | 3,216,324 | +3.00(+4.34%) |
Feb 07, 2022 | 69.25 | 70.47 | 69.16 | 69.25 | 2,199,157 | +0.16(+0.23%) |
Feb 04, 2022 | 67.10 | 69.86 | 66.94 | 69.09 | 1,710,087 | +1.91(+2.85%) |
Feb 03, 2022 | 68.73 | 67.07 | 67.18 | 1,226,218 | -1.22(-1.78%) | |
Feb 02, 2022 | 68.49 | 69.16 | 67.90 | 68.40 | 1,387,083 | -0.15(-0.22%) |
Feb 01, 2022 | 67.27 | 68.73 | 66.53 | 68.54 | 1,495,307 | +1.03(+1.53%) |
Jan 31, 2022 | 66.98 | 67.51 | 2,614,501 | +0.89(+1.33%) | ||
Jan 28, 2022 | 66.37 | 66.70 | 64.77 | 66.62 | 1,262,480 | -0.29(-0.43%) |
Jan 27, 2022 | 68.54 | 69.76 | 66.38 | 66.91 | 1,361,377 | -0.60(-0.89%) |
Jan 26, 2022 | 67.62 | 69.01 | 66.62 | 67.51 | 1,377,249 | +0.41(+0.61%) |
Jan 25, 2022 | 65.79 | 67.47 | 64.06 | 67.10 | 1,599,665 | +0.43(+0.64%) |
Jan 24, 2022 | 65.28 | 66.89 | 63.29 | 66.68 | 2,110,972 | +0.15(+0.22%) |
Jan 21, 2022 | 67.56 | 68.22 | 66.21 | 66.53 | 1,808,348 | -1.52(-2.23%) |
Jan 20, 2022 | 69.03 | 69.93 | 67.91 | 68.04 | 1,810,637 | -0.88(-1.27%) |
Jan 19, 2022 | 70.24 | 70.24 | 68.77 | 68.92 | 1,027,514 | -1.12(-1.60%) |
Jan 18, 2022 | 70.86 | 70.99 | 69.45 | 70.04 | 1,423,234 | -0.94(-1.33%) |
Jan 14, 2022 | 70.98 | 0 | +0.22(+0.31%) | |||
Jan 13, 2022 | 71.35 | 71.63 | 70.44 | 70.76 | 1,012,723 | +0.06(+0.08%) |
Jan 12, 2022 | 71.25 | 71.78 | 70.29 | 70.71 | 955,103 | -0.28(-0.39%) |
Jan 11, 2022 | 70.53 | 71.09 | 69.76 | 70.98 | 891,452 | +0.93(+1.33%) |
Jan 10, 2022 | 70.95 | 71.00 | 69.38 | 70.05 | 1,562,406 | -0.42(-0.59%) |
Jan 07, 2022 | 69.75 | 70.91 | 69.23 | 70.47 | 1,663,200 | +1.15(+1.65%) |
Jan 06, 2022 | 69.50 | 69.67 | 68.38 | 69.32 | 1,564,400 | +0.74(+1.08%) |
Jan 05, 2022 | 69.96 | 70.61 | 68.40 | 68.58 | 1,711,688 | -1.29(-1.85%) |
Jan 04, 2022 | 68.48 | 70.15 | 68.44 | 69.87 | 1,290,758 | +2.23(+3.29%) |