Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 66.80 | 67.20 | 66.64 | 66.69 | 321,020 | +0.02(+0.03%) |
Mar 30, 2022 | 65.94 | 66.79 | 65.94 | 66.67 | 382,830 | +1.15(+1.76%) |
Mar 29, 2022 | 65.39 | 65.55 | 65.04 | 65.52 | 227,168 | +0.85(+1.31%) |
Mar 28, 2022 | 64.23 | 64.82 | 64.18 | 64.67 | 270,932 | -0.30(-0.47%) |
Mar 25, 2022 | 64.57 | 64.99 | 64.41 | 64.97 | 227,064 | +0.69(+1.07%) |
Mar 24, 2022 | 64.18 | 64.48 | 63.97 | 64.29 | 332,250 | +0.53(+0.83%) |
Mar 23, 2022 | 63.61 | 64.04 | 63.53 | 63.76 | 366,617 | -0.90(-1.40%) |
Mar 22, 2022 | 65.00 | 65.00 | 64.44 | 64.66 | 312,100 | -0.11(-0.17%) |
Mar 21, 2022 | 65.02 | 65.20 | 64.64 | 64.77 | 440,149 | -0.28(-0.43%) |
Mar 18, 2022 | 64.70 | 65.21 | 64.40 | 65.05 | 572,540 | -0.20(-0.31%) |
Mar 17, 2022 | 65.06 | 65.45 | 64.65 | 65.25 | 328,799 | +1.07(+1.66%) |
Mar 16, 2022 | 65.14 | 65.14 | 63.39 | 64.18 | 469,486 | -1.41(-2.14%) |
Mar 15, 2022 | 65.35 | 65.78 | 64.80 | 65.59 | 524,013 | +2.35(+3.72%) |
Mar 14, 2022 | 63.26 | 63.98 | 63.07 | 63.24 | 538,864 | +0.15(+0.23%) |
Mar 11, 2022 | 63.71 | 63.99 | 63.00 | 63.09 | 775,057 | -1.49(-2.31%) |
Mar 10, 2022 | 64.08 | 64.80 | 64.04 | 64.58 | 344,118 | -0.55(-0.84%) |
Mar 09, 2022 | 64.79 | 65.52 | 64.45 | 65.13 | 567,762 | +1.61(+2.54%) |
Mar 08, 2022 | 63.96 | 64.33 | 62.75 | 63.52 | 570,590 | +0.04(+0.07%) |
Mar 07, 2022 | 63.78 | 64.22 | 63.23 | 63.47 | 683,091 | -0.80(-1.24%) |
Mar 04, 2022 | 63.74 | 64.31 | 63.51 | 64.27 | 828,371 | -0.51(-0.79%) |
Mar 03, 2022 | 64.61 | 65.05 | 63.98 | 64.78 | 607,216 | -0.62(-0.95%) |
Mar 02, 2022 | 65.29 | 65.65 | 65.23 | 65.41 | 458,155 | -0.32(-0.49%) |
Mar 01, 2022 | 66.16 | 66.60 | 65.36 | 65.73 | 469,762 | +0.16(+0.24%) |
Feb 28, 2022 | 65.40 | 65.82 | 65.17 | 65.57 | 634,697 | +1.19(+1.85%) |
Feb 25, 2022 | 63.71 | 64.40 | 63.78 | 64.38 | 561,139 | +2.53(+4.10%) |
Feb 24, 2022 | 61.83 | 62.04 | 60.89 | 61.85 | 680,179 | -1.28(-2.03%) |
Feb 23, 2022 | 63.20 | 63.66 | 63.05 | 63.13 | 410,523 | -0.08(-0.12%) |
Feb 22, 2022 | 62.44 | 63.13 | 62.33 | 63.21 | 452,682 | -0.86(-1.34%) |
Feb 18, 2022 | 64.07 | 0 | +0.19(+0.30%) | |||
Feb 17, 2022 | 63.68 | 64.75 | 63.34 | 63.88 | 634,880 | +0.03(+0.05%) |
Feb 16, 2022 | 63.29 | 63.95 | 63.29 | 63.85 | 348,479 | +0.95(+1.52%) |
Feb 15, 2022 | 63.30 | 63.48 | 62.70 | 62.89 | 389,929 | -0.32(-0.51%) |
Feb 14, 2022 | 63.66 | 63.78 | 62.85 | 63.21 | 574,443 | -0.86(-1.34%) |
Feb 11, 2022 | 64.37 | 64.77 | 63.95 | 64.07 | 632,625 | +0.29(+0.46%) |
Feb 10, 2022 | 64.04 | 64.59 | 63.72 | 63.78 | 622,194 | +0.15(+0.23%) |
Feb 09, 2022 | 63.92 | 63.94 | 63.47 | 63.63 | 292,330 | +0.02(+0.03%) |
Feb 08, 2022 | 63.70 | 63.84 | 63.37 | 63.61 | 375,747 | +0.21(+0.33%) |
Feb 07, 2022 | 62.90 | 63.51 | 62.87 | 63.40 | 350,397 | -0.03(-0.05%) |
Feb 04, 2022 | 63.34 | 63.65 | 62.88 | 63.44 | 471,183 | -1.28(-1.97%) |
Feb 03, 2022 | 65.01 | 64.63 | 64.71 | 297,092 | -0.25(-0.39%) | |
Feb 02, 2022 | 64.29 | 65.05 | 64.23 | 64.96 | 361,169 | +0.55(+0.85%) |
Feb 01, 2022 | 64.42 | 64.63 | 63.90 | 64.42 | 569,363 | +0.92(+1.45%) |
Jan 31, 2022 | 62.80 | 63.51 | 63.50 | 358,694 | -0.52(-0.81%) | |
Jan 28, 2022 | 63.62 | 64.04 | 63.39 | 64.02 | 426,089 | +0.42(+0.65%) |
Jan 27, 2022 | 63.65 | 64.16 | 63.36 | 63.60 | 399,545 | +1.13(+1.81%) |
Jan 26, 2022 | 63.08 | 63.32 | 62.25 | 62.47 | 695,946 | -0.90(-1.42%) |
Jan 25, 2022 | 62.80 | 63.71 | 62.73 | 63.38 | 667,513 | +0.10(+0.15%) |
Jan 24, 2022 | 63.13 | 63.45 | 62.34 | 63.28 | 721,500 | -0.56(-0.87%) |
Jan 21, 2022 | 63.52 | 64.03 | 63.47 | 63.84 | 879,003 | -0.33(-0.51%) |
Jan 20, 2022 | 64.44 | 64.82 | 64.12 | 64.17 | 387,841 | -0.10(-0.16%) |
Jan 19, 2022 | 63.90 | 64.50 | 63.90 | 64.27 | 456,326 | +0.24(+0.38%) |
Jan 18, 2022 | 63.54 | 64.16 | 63.42 | 64.03 | 431,064 | +0.13(+0.20%) |
Jan 14, 2022 | 63.90 | 0 | +0.55(+0.86%) | |||
Jan 13, 2022 | 63.00 | 63.53 | 62.91 | 63.35 | 471,815 | +0.85(+1.36%) |
Jan 12, 2022 | 62.34 | 62.73 | 62.25 | 62.50 | 248,804 | +0.36(+0.57%) |
Jan 11, 2022 | 62.16 | 62.24 | 61.83 | 62.14 | 370,306 | +0.08(+0.13%) |
Jan 10, 2022 | 61.65 | 62.13 | 61.61 | 62.07 | 322,719 | -0.06(-0.10%) |
Jan 07, 2022 | 61.95 | 62.33 | 61.81 | 62.13 | 318,784 | +0.50(+0.82%) |
Jan 06, 2022 | 62.08 | 62.14 | 61.54 | 61.62 | 346,436 | -0.62(-1.00%) |
Jan 05, 2022 | 62.60 | 62.88 | 62.25 | 62.25 | 400,557 | -0.61(-0.97%) |
Jan 04, 2022 | 62.95 | 63.40 | 62.85 | 62.86 | 364,095 | +0.12(+0.19%) |