Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.65 | 70.26 | 68.53 | 68.53 | 2,206,769 | -1.07(-1.54%) |
Mar 30, 2022 | 69.67 | 70.26 | 69.24 | 69.61 | 1,134,646 | -0.03(-0.04%) |
Mar 29, 2022 | 69.24 | 69.93 | 68.83 | 69.64 | 1,947,249 | +1.14(+1.66%) |
Mar 28, 2022 | 68.81 | 68.81 | 67.89 | 68.50 | 2,444,267 | -0.21(-0.31%) |
Mar 25, 2022 | 66.93 | 68.73 | 66.74 | 68.71 | 1,230,428 | +1.63(+2.44%) |
Mar 24, 2022 | 66.35 | 67.40 | 65.91 | 67.08 | 2,824,766 | +0.99(+1.50%) |
Mar 23, 2022 | 66.35 | 66.78 | 65.84 | 66.09 | 1,975,141 | -0.18(-0.27%) |
Mar 22, 2022 | 66.03 | 67.17 | 65.96 | 66.27 | 2,356,279 | +1.06(+1.63%) |
Mar 21, 2022 | 66.07 | 66.21 | 64.72 | 65.20 | 2,171,527 | -0.18(-0.27%) |
Mar 18, 2022 | 65.09 | 65.50 | 64.16 | 65.38 | 3,836,522 | -0.01(-0.01%) |
Mar 17, 2022 | 64.57 | 65.52 | 63.89 | 65.39 | 1,459,725 | +0.45(+0.69%) |
Mar 16, 2022 | 63.65 | 65.43 | 63.65 | 64.94 | 2,019,113 | +1.94(+3.08%) |
Mar 15, 2022 | 62.27 | 63.18 | 61.94 | 63.00 | 2,984,338 | +1.19(+1.92%) |
Mar 14, 2022 | 61.76 | 62.83 | 61.62 | 61.81 | 2,154,436 | +1.07(+1.77%) |
Mar 11, 2022 | 61.93 | 62.39 | 60.66 | 60.74 | 1,437,833 | -0.47(-0.76%) |
Mar 10, 2022 | 60.91 | 61.74 | 60.50 | 61.21 | 830,911 | -0.57(-0.92%) |
Mar 09, 2022 | 61.13 | 62.78 | 61.08 | 61.78 | 1,170,709 | +1.79(+2.99%) |
Mar 08, 2022 | 59.73 | 61.91 | 59.68 | 59.98 | 2,562,894 | +0.48(+0.81%) |
Mar 07, 2022 | 61.22 | 61.32 | 59.48 | 59.50 | 1,847,700 | -2.49(-4.01%) |
Mar 04, 2022 | 62.53 | 62.62 | 61.31 | 61.99 | 1,409,181 | -1.80(-2.83%) |
Mar 03, 2022 | 64.41 | 64.84 | 62.73 | 63.79 | 1,708,802 | -0.33(-0.52%) |
Mar 02, 2022 | 63.33 | 64.97 | 62.97 | 64.12 | 2,286,652 | +1.76(+2.82%) |
Mar 01, 2022 | 64.44 | 64.84 | 61.80 | 62.37 | 3,468,628 | -2.93(-4.49%) |
Feb 28, 2022 | 64.46 | 65.82 | 64.33 | 65.30 | 3,136,851 | -0.97(-1.46%) |
Feb 25, 2022 | 63.73 | 66.32 | 65.21 | 66.27 | 3,357,681 | +2.95(+4.66%) |
Feb 24, 2022 | 62.09 | 63.62 | 61.18 | 63.32 | 1,924,609 | -0.98(-1.52%) |
Feb 23, 2022 | 66.28 | 66.70 | 64.12 | 64.30 | 2,971,956 | -1.42(-2.17%) |
Feb 22, 2022 | 66.37 | 67.03 | 65.17 | 65.72 | 1,591,849 | -1.28(-1.90%) |
Feb 18, 2022 | 67.00 | 0 | -0.31(-0.47%) | |||
Feb 17, 2022 | 69.14 | 69.45 | 67.14 | 67.31 | 2,135,017 | -2.62(-3.74%) |
Feb 16, 2022 | 69.61 | 70.59 | 69.27 | 69.93 | 1,660,224 | -0.11(-0.16%) |
Feb 15, 2022 | 69.42 | 70.34 | 68.97 | 70.04 | 1,433,949 | +1.46(+2.13%) |
Feb 14, 2022 | 70.41 | 70.80 | 67.86 | 68.58 | 2,277,895 | -1.71(-2.43%) |
Feb 11, 2022 | 72.32 | 72.97 | 69.92 | 70.29 | 2,754,127 | -2.36(-3.24%) |
Feb 10, 2022 | 73.03 | 74.28 | 72.25 | 72.65 | 1,893,141 | -0.33(-0.46%) |
Feb 09, 2022 | 72.73 | 73.19 | 72.10 | 72.98 | 1,800,377 | +0.70(+0.97%) |
Feb 08, 2022 | 70.71 | 72.34 | 69.63 | 72.28 | 3,215,061 | +3.00(+4.34%) |
Feb 07, 2022 | 69.27 | 70.49 | 69.19 | 69.27 | 2,198,293 | +0.16(+0.23%) |
Feb 04, 2022 | 67.13 | 69.89 | 66.96 | 69.12 | 1,709,416 | +1.91(+2.85%) |
Feb 03, 2022 | 68.75 | 67.10 | 67.20 | 1,225,737 | -1.22(-1.78%) | |
Feb 02, 2022 | 68.51 | 69.19 | 67.92 | 68.42 | 1,386,538 | -0.15(-0.22%) |
Feb 01, 2022 | 67.29 | 68.75 | 66.56 | 68.57 | 1,494,720 | +1.04(+1.53%) |
Jan 31, 2022 | 67.01 | 67.53 | 2,613,475 | +0.89(+1.33%) | ||
Jan 28, 2022 | 66.40 | 66.72 | 64.80 | 66.65 | 1,261,984 | -0.29(-0.43%) |
Jan 27, 2022 | 68.57 | 69.79 | 66.41 | 66.93 | 1,360,842 | -0.60(-0.89%) |
Jan 26, 2022 | 67.65 | 69.04 | 66.65 | 67.53 | 1,376,708 | +0.41(+0.61%) |
Jan 25, 2022 | 65.82 | 67.50 | 64.09 | 67.13 | 1,599,037 | +0.43(+0.64%) |
Jan 24, 2022 | 65.31 | 66.92 | 63.31 | 66.70 | 2,110,143 | +0.15(+0.22%) |
Jan 21, 2022 | 67.59 | 68.25 | 66.24 | 66.56 | 1,807,638 | -1.52(-2.23%) |
Jan 20, 2022 | 69.06 | 69.96 | 67.94 | 68.07 | 1,809,926 | -0.88(-1.27%) |
Jan 19, 2022 | 70.27 | 70.27 | 68.80 | 68.95 | 1,027,111 | -1.12(-1.60%) |
Jan 18, 2022 | 70.89 | 71.02 | 69.48 | 70.07 | 1,422,675 | -0.94(-1.33%) |
Jan 14, 2022 | 71.01 | 0 | +0.22(+0.31%) | |||
Jan 13, 2022 | 71.38 | 71.66 | 70.47 | 70.79 | 1,012,326 | +0.06(+0.08%) |
Jan 12, 2022 | 71.28 | 71.81 | 70.32 | 70.73 | 954,728 | -0.28(-0.39%) |
Jan 11, 2022 | 70.56 | 71.12 | 69.79 | 71.01 | 891,102 | +0.93(+1.33%) |
Jan 10, 2022 | 70.98 | 71.03 | 69.41 | 70.08 | 1,561,793 | -0.42(-0.59%) |
Jan 07, 2022 | 69.78 | 70.94 | 69.25 | 70.49 | 1,662,548 | +1.15(+1.65%) |
Jan 06, 2022 | 69.53 | 69.70 | 68.40 | 69.35 | 1,563,786 | +0.74(+1.08%) |
Jan 05, 2022 | 69.98 | 70.64 | 68.42 | 68.61 | 1,711,016 | -1.29(-1.85%) |
Jan 04, 2022 | 68.51 | 70.18 | 68.47 | 69.90 | 1,290,252 | +2.23(+3.29%) |