Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.74 | 72.84 | 71.14 | 71.14 | 2,326,536 | -0.43(-0.61%) |
Mar 30, 2022 | 71.30 | 71.59 | 70.88 | 71.57 | 1,126,680 | +0.23(+0.32%) |
Mar 29, 2022 | 71.64 | 72.02 | 70.72 | 71.34 | 1,197,476 | +0.36(+0.51%) |
Mar 28, 2022 | 69.64 | 71.12 | 69.59 | 70.98 | 1,714,230 | +1.71(+2.47%) |
Mar 25, 2022 | 68.17 | 69.30 | 67.95 | 69.27 | 1,582,965 | +1.36(+2.00%) |
Mar 24, 2022 | 67.60 | 68.33 | 67.54 | 67.91 | 1,601,071 | +0.31(+0.45%) |
Mar 23, 2022 | 67.71 | 68.65 | 67.53 | 67.60 | 1,861,929 | -0.52(-0.77%) |
Mar 22, 2022 | 68.75 | 68.79 | 67.50 | 68.13 | 2,699,042 | -0.30(-0.43%) |
Mar 21, 2022 | 68.52 | 69.13 | 67.48 | 68.42 | 1,968,738 | -0.08(-0.11%) |
Mar 18, 2022 | 67.27 | 68.72 | 66.99 | 68.50 | 3,030,126 | +1.54(+2.29%) |
Mar 17, 2022 | 65.68 | 67.10 | 65.66 | 66.96 | 1,844,216 | +1.13(+1.72%) |
Mar 16, 2022 | 65.19 | 66.48 | 64.23 | 65.83 | 1,914,097 | +0.89(+1.36%) |
Mar 15, 2022 | 63.66 | 65.03 | 63.26 | 64.95 | 2,293,996 | +2.38(+3.81%) |
Mar 14, 2022 | 62.34 | 63.15 | 61.76 | 62.56 | 1,135,396 | +0.84(+1.36%) |
Mar 11, 2022 | 62.60 | 63.18 | 61.65 | 61.73 | 1,426,381 | -0.46(-0.74%) |
Mar 10, 2022 | 61.63 | 62.19 | 2,270,992 | -0.35(-0.57%) | ||
Mar 09, 2022 | 61.42 | 63.22 | 60.65 | 62.54 | 2,743,368 | +2.37(+3.94%) |
Mar 08, 2022 | 65.11 | 65.29 | 60.16 | 60.17 | 4,987,407 | -5.02(-7.70%) |
Mar 07, 2022 | 66.76 | 66.94 | 65.06 | 65.19 | 1,573,464 | -2.15(-3.19%) |
Mar 04, 2022 | 66.53 | 67.44 | 65.93 | 67.34 | 1,091,948 | +0.30(+0.44%) |
Mar 03, 2022 | 67.09 | 67.79 | 66.35 | 67.04 | 1,371,078 | +0.39(+0.59%) |
Mar 02, 2022 | 66.43 | 67.09 | 65.76 | 66.65 | 1,449,313 | +0.83(+1.26%) |
Mar 01, 2022 | 66.37 | 66.93 | 65.38 | 65.82 | 2,260,508 | -0.73(-1.09%) |
Feb 28, 2022 | 65.42 | 66.80 | 65.36 | 66.55 | 2,504,923 | +0.02(+0.03%) |
Feb 25, 2022 | 65.22 | 66.69 | 65.35 | 66.53 | 2,298,684 | +1.42(+2.18%) |
Feb 24, 2022 | 61.88 | 65.36 | 61.43 | 65.11 | 2,141,606 | +1.89(+2.99%) |
Feb 23, 2022 | 64.96 | 65.26 | 63.15 | 63.22 | 1,362,631 | -1.43(-2.21%) |
Feb 22, 2022 | 65.05 | 65.54 | 64.07 | 64.65 | 1,716,555 | -0.45(-0.70%) |
Feb 18, 2022 | 65.10 | 0 | +0.50(+0.78%) | |||
Feb 17, 2022 | 65.20 | 65.51 | 64.30 | 64.60 | 1,622,429 | -0.96(-1.47%) |
Feb 16, 2022 | 65.10 | 65.76 | 64.68 | 65.57 | 990,483 | +0.03(+0.05%) |
Feb 15, 2022 | 65.75 | 66.20 | 65.15 | 65.54 | 1,112,086 | +0.59(+0.91%) |
Feb 14, 2022 | 65.68 | 66.34 | 64.44 | 64.95 | 1,644,726 | -0.92(-1.39%) |
Feb 11, 2022 | 68.00 | 68.18 | 65.59 | 65.86 | 1,950,494 | -2.16(-3.17%) |
Feb 10, 2022 | 67.90 | 69.40 | 67.60 | 68.02 | 2,990,116 | -0.91(-1.31%) |
Feb 09, 2022 | 67.57 | 68.94 | 67.57 | 68.92 | 1,380,210 | +1.96(+2.93%) |
Feb 08, 2022 | 66.62 | 67.17 | 65.16 | 66.96 | 1,488,128 | +0.42(+0.64%) |
Feb 07, 2022 | 66.53 | 67.19 | 66.44 | 66.54 | 1,965,870 | +0.07(+0.10%) |
Feb 04, 2022 | 65.35 | 67.10 | 65.13 | 66.47 | 1,236,204 | +0.88(+1.34%) |
Feb 03, 2022 | 66.39 | 65.40 | 65.60 | 1,549,096 | -1.32(-1.97%) | |
Feb 02, 2022 | 65.52 | 67.34 | 65.44 | 66.91 | 2,102,370 | +1.39(+2.11%) |
Feb 01, 2022 | 65.14 | 65.64 | 64.04 | 65.53 | 2,182,776 | +0.38(+0.59%) |
Jan 31, 2022 | 63.26 | 65.44 | 65.14 | 6,732,040 | +1.87(+2.95%) | |
Jan 28, 2022 | 61.01 | 63.32 | 60.44 | 63.28 | 2,137,989 | +2.37(+3.89%) |
Jan 27, 2022 | 62.73 | 63.05 | 60.25 | 60.91 | 2,745,774 | -1.26(-2.02%) |
Jan 26, 2022 | 63.88 | 64.49 | 61.55 | 62.17 | 2,056,276 | -1.15(-1.82%) |
Jan 25, 2022 | 64.97 | 66.20 | 61.94 | 63.32 | 3,326,085 | -0.19(-0.29%) |
Jan 24, 2022 | 61.64 | 63.83 | 60.88 | 63.50 | 2,483,188 | +1.45(+2.34%) |
Jan 21, 2022 | 63.19 | 63.58 | 62.03 | 62.05 | 1,830,417 | -1.09(-1.73%) |
Jan 20, 2022 | 64.13 | 64.76 | 62.96 | 63.14 | 1,453,678 | -0.38(-0.60%) |
Jan 19, 2022 | 65.46 | 65.46 | 63.45 | 63.52 | 1,661,802 | -1.31(-2.02%) |
Jan 18, 2022 | 65.18 | 65.66 | 64.40 | 64.83 | 1,754,330 | -1.07(-1.63%) |
Jan 14, 2022 | 65.90 | 0 | -1.50(-2.23%) | |||
Jan 13, 2022 | 68.35 | 68.35 | 67.17 | 67.40 | 1,122,250 | -0.84(-1.22%) |
Jan 12, 2022 | 67.41 | 68.49 | 67.06 | 68.24 | 1,455,152 | +1.06(+1.58%) |
Jan 11, 2022 | 67.09 | 67.29 | 65.90 | 67.18 | 1,268,795 | +0.27(+0.40%) |
Jan 10, 2022 | 67.04 | 67.34 | 65.76 | 66.91 | 1,285,934 | -0.51(-0.76%) |
Jan 07, 2022 | 67.28 | 67.59 | 66.42 | 67.42 | 2,361,865 | +0.06(+0.09%) |
Jan 06, 2022 | 66.42 | 67.68 | 66.00 | 67.36 | 1,228,225 | +1.07(+1.62%) |
Jan 05, 2022 | 68.09 | 68.18 | 66.28 | 66.29 | 1,698,884 | -1.64(-2.42%) |
Jan 04, 2022 | 67.73 | 68.24 | 67.08 | 67.93 | 1,628,611 | +0.32(+0.48%) |