Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.94 | 71.50 | 70.94 | 71.45 | 1,437 | +0.69(+0.98%) |
Mar 30, 2022 | 69.13 | 70.76 | 69.13 | 70.76 | 3,929 | +1.63(+2.36%) |
Mar 29, 2022 | 69.96 | 70.00 | 69.13 | 69.13 | 746 | +0.03(+0.04%) |
Mar 28, 2022 | 68.90 | 69.10 | 68.90 | 69.10 | 2,944 | +0.15(+0.22%) |
Mar 25, 2022 | 67.95 | 68.95 | 67.90 | 68.95 | 1,593 | +1.00(+1.47%) |
Mar 23, 2022 | 67.95 | 270 | -0.20(-0.29%) | |||
Mar 22, 2022 | 69.00 | 69.00 | 68.05 | 68.15 | 728 | -0.62(-0.90%) |
Mar 21, 2022 | 68.77 | 68.77 | 68.77 | 68.77 | 2,196 | -0.07(-0.10%) |
Mar 18, 2022 | 68.84 | 68.84 | 68.84 | 68.84 | 258 | -0.16(-0.23%) |
Mar 17, 2022 | 69.00 | 70.00 | 69.00 | 69.00 | 751 | +0.47(+0.69%) |
Mar 16, 2022 | 68.53 | 68.53 | 68.53 | 68.53 | 1,022 | -0.12(-0.17%) |
Mar 15, 2022 | 68.25 | 69.10 | 68.25 | 68.65 | 554 | -0.35(-0.51%) |
Mar 14, 2022 | 68.56 | 69.10 | 68.55 | 69.00 | 1,495 | +0.15(+0.22%) |
Mar 11, 2022 | 69.45 | 69.45 | 68.85 | 68.85 | 238 | -0.65(-0.94%) |
Mar 10, 2022 | 68.25 | 69.90 | 68.25 | 69.50 | 3,131 | +0.18(+0.26%) |
Mar 09, 2022 | 68.60 | 70.84 | 67.95 | 69.32 | 3,623 | -1.60(-2.26%) |
Mar 08, 2022 | 70.66 | 71.00 | 69.99 | 70.92 | 2,980 | +0.92(+1.31%) |
Mar 07, 2022 | 69.94 | 70.00 | 69.52 | 70.00 | 4,006 | +1.03(+1.49%) |
Mar 04, 2022 | 67.99 | 69.50 | 67.53 | 68.97 | 3,676 | +0.07(+0.10%) |
Mar 03, 2022 | 68.75 | 68.90 | 68.06 | 68.90 | 1,479 | +0.90(+1.32%) |
Mar 02, 2022 | 66.65 | 68.00 | 66.65 | 68.00 | 2,542 | +2.38(+3.63%) |
Mar 01, 2022 | 65.40 | 65.62 | 65.40 | 65.62 | 420 | -0.86(-1.29%) |
Feb 28, 2022 | 66.71 | 66.71 | 65.72 | 66.48 | 964 | -0.16(-0.24%) |
Feb 25, 2022 | 65.76 | 66.70 | 65.76 | 66.64 | 6,045 | +0.64(+0.97%) |
Feb 24, 2022 | 66.15 | 66.97 | 65.26 | 66.00 | 7,143 | -1.00(-1.49%) |
Feb 23, 2022 | 67.27 | 67.27 | 67.00 | 67.00 | 1,497 | -0.27(-0.40%) |
Feb 22, 2022 | 66.16 | 67.27 | 66.16 | 67.27 | 1,495 | -0.75(-1.10%) |
Feb 18, 2022 | 68.02 | 0 | -0.78(-1.13%) | |||
Feb 17, 2022 | 68.99 | 68.99 | 68.80 | 68.80 | 520 | +0.78(+1.15%) |
Feb 16, 2022 | 67.89 | 68.02 | 67.89 | 68.02 | 1,546 | +0.93(+1.39%) |
Feb 15, 2022 | 66.99 | 67.09 | 66.10 | 67.09 | 1,108 | +0.29(+0.43%) |
Feb 14, 2022 | 66.88 | 66.88 | 65.25 | 66.80 | 1,532 | -0.08(-0.12%) |
Feb 11, 2022 | 66.90 | 66.94 | 66.30 | 66.88 | 1,914 | +0.63(+0.95%) |
Feb 10, 2022 | 66.50 | 66.50 | 66.25 | 66.25 | 3,212 | -0.25(-0.38%) |
Feb 09, 2022 | 65.76 | 66.89 | 65.76 | 66.50 | 1,638 | +0.50(+0.76%) |
Feb 08, 2022 | 66.72 | 66.99 | 66.00 | 66.00 | 1,306 | -0.69(-1.03%) |
Feb 07, 2022 | 65.60 | 66.69 | 65.55 | 66.69 | 1,645 | +0.69(+1.05%) |
Feb 03, 2022 | 66.00 | 66.00 | 186 | -0.45(-0.68%) | ||
Feb 02, 2022 | 66.00 | 66.45 | 66.00 | 66.45 | 1,917 | +1.30(+2.00%) |
Feb 01, 2022 | 66.44 | 66.44 | 65.08 | 65.15 | 1,381 | +0.00(+0.00%) |
Jan 31, 2022 | 65.94 | 66.90 | 65.12 | 65.15 | 2,192 | +0.04(+0.06%) |
Jan 28, 2022 | 64.97 | 65.75 | 62.96 | 65.11 | 8,119 | +1.31(+2.05%) |
Jan 27, 2022 | 63.42 | 65.12 | 62.85 | 63.80 | 4,067 | +0.33(+0.52%) |
Jan 26, 2022 | 63.45 | 63.60 | 63.25 | 63.47 | 2,367 | +1.40(+2.26%) |
Jan 25, 2022 | 63.48 | 63.48 | 61.75 | 62.07 | 813 | +0.57(+0.93%) |
Jan 24, 2022 | 62.00 | 62.01 | 61.50 | 61.50 | 1,766 | -0.50(-0.81%) |
Jan 21, 2022 | 62.25 | 62.25 | 62.00 | 62.00 | 1,368 | -1.05(-1.67%) |
Jan 20, 2022 | 63.10 | 63.10 | 63.05 | 63.05 | 3,397 | -0.21(-0.33%) |
Jan 19, 2022 | 63.75 | 63.75 | 63.26 | 63.26 | 1,818 | -0.74(-1.16%) |
Jan 18, 2022 | 63.11 | 64.00 | 63.11 | 64.00 | 2,151 | +0.25(+0.39%) |
Jan 17, 2022 | 63.30 | 63.75 | 63.05 | 63.75 | 3,484 | +0.37(+0.58%) |
Jan 14, 2022 | 62.66 | 63.40 | 62.66 | 63.38 | 1,589 | -0.02(-0.03%) |
Jan 13, 2022 | 63.45 | 63.45 | 62.80 | 63.40 | 727 | +0.50(+0.79%) |
Jan 12, 2022 | 63.88 | 63.88 | 62.90 | 62.90 | 1,070 | -0.45(-0.71%) |
Jan 11, 2022 | 62.56 | 63.35 | 62.50 | 63.35 | 7,004 | -0.12(-0.19%) |
Jan 10, 2022 | 63.05 | 63.47 | 62.57 | 63.47 | 5,822 | +0.71(+1.13%) |
Jan 07, 2022 | 62.66 | 63.50 | 62.50 | 62.76 | 2,584 | +0.10(+0.16%) |
Jan 06, 2022 | 63.50 | 63.50 | 62.66 | 62.66 | 1,084 | -0.84(-1.32%) |
Jan 05, 2022 | 63.40 | 63.50 | 63.00 | 63.50 | 2,243 | +0.50(+0.79%) |