Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.18 | 78.13 | 76.05 | 76.07 | 1,092,930 | -0.92(-1.19%) |
Mar 30, 2022 | 78.01 | 78.10 | 76.56 | 76.99 | 951,550 | -1.85(-2.35%) |
Mar 29, 2022 | 76.04 | 79.18 | 75.69 | 78.85 | 2,215,519 | +3.64(+4.84%) |
Mar 28, 2022 | 73.45 | 75.28 | 73.04 | 75.21 | 1,088,703 | +1.44(+1.95%) |
Mar 25, 2022 | 73.42 | 74.26 | 73.03 | 73.77 | 1,263,308 | +0.67(+0.92%) |
Mar 24, 2022 | 71.65 | 73.16 | 71.14 | 73.10 | 733,811 | +1.61(+2.25%) |
Mar 23, 2022 | 71.40 | 71.52 | 70.39 | 71.49 | 913,202 | -0.18(-0.25%) |
Mar 22, 2022 | 70.26 | 71.80 | 70.01 | 71.67 | 814,216 | +1.56(+2.22%) |
Mar 21, 2022 | 70.32 | 70.32 | 68.98 | 70.11 | 595,820 | -0.54(-0.77%) |
Mar 18, 2022 | 69.27 | 71.55 | 69.04 | 70.65 | 2,009,668 | +1.19(+1.72%) |
Mar 17, 2022 | 67.07 | 69.55 | 66.54 | 69.46 | 886,797 | +2.20(+3.27%) |
Mar 16, 2022 | 66.51 | 68.57 | 65.34 | 67.26 | 930,049 | +1.45(+2.20%) |
Mar 15, 2022 | 64.03 | 65.86 | 63.82 | 65.81 | 787,999 | +2.14(+3.36%) |
Mar 14, 2022 | 64.90 | 64.92 | 62.43 | 63.67 | 828,134 | -1.33(-2.05%) |
Mar 11, 2022 | 65.72 | 66.23 | 64.74 | 65.00 | 995,267 | -0.11(-0.17%) |
Mar 10, 2022 | 64.54 | 65.32 | 64.05 | 65.11 | 537,037 | -0.44(-0.68%) |
Mar 09, 2022 | 65.06 | 65.97 | 64.59 | 65.55 | 420,493 | +1.74(+2.72%) |
Mar 08, 2022 | 65.07 | 65.83 | 63.39 | 63.82 | 643,925 | -1.64(-2.50%) |
Mar 07, 2022 | 66.43 | 67.30 | 65.28 | 65.45 | 1,128,195 | -1.22(-1.83%) |
Mar 04, 2022 | 66.36 | 66.79 | 64.76 | 66.68 | 889,854 | +0.94(+1.42%) |
Mar 03, 2022 | 67.15 | 67.65 | 65.17 | 65.74 | 560,058 | -1.17(-1.75%) |
Mar 02, 2022 | 65.93 | 67.40 | 65.48 | 66.91 | 765,199 | +1.46(+2.23%) |
Mar 01, 2022 | 66.32 | 67.33 | 64.78 | 65.45 | 847,571 | -1.10(-1.66%) |
Feb 28, 2022 | 65.25 | 66.83 | 64.81 | 66.55 | 1,445,757 | +0.85(+1.29%) |
Feb 25, 2022 | 65.23 | 65.87 | 64.61 | 65.71 | 667,742 | +0.44(+0.68%) |
Feb 24, 2022 | 60.59 | 65.36 | 60.59 | 65.26 | 1,002,607 | +2.71(+4.33%) |
Feb 23, 2022 | 64.21 | 64.61 | 62.30 | 62.56 | 900,118 | -0.92(-1.44%) |
Feb 22, 2022 | 64.28 | 65.24 | 63.10 | 63.47 | 937,908 | -1.27(-1.96%) |
Feb 18, 2022 | 64.74 | 0 | +4.01(+6.60%) | |||
Feb 17, 2022 | 62.52 | 63.14 | 60.67 | 60.73 | 1,083,971 | -2.43(-3.85%) |
Feb 16, 2022 | 63.55 | 63.81 | 62.53 | 63.17 | 1,474,437 | -0.91(-1.41%) |
Feb 15, 2022 | 63.46 | 64.13 | 62.54 | 64.07 | 909,788 | +1.76(+2.83%) |
Feb 14, 2022 | 62.69 | 63.78 | 62.17 | 62.31 | 1,036,207 | -0.20(-0.32%) |
Feb 11, 2022 | 64.26 | 64.81 | 62.33 | 62.51 | 940,030 | -1.60(-2.49%) |
Feb 10, 2022 | 64.86 | 66.60 | 63.65 | 64.10 | 1,464,889 | -2.08(-3.14%) |
Feb 09, 2022 | 65.68 | 66.53 | 64.88 | 66.18 | 1,476,078 | +1.74(+2.71%) |
Feb 08, 2022 | 63.66 | 64.66 | 63.11 | 64.44 | 1,359,234 | +0.63(+0.99%) |
Feb 07, 2022 | 64.15 | 64.90 | 63.44 | 63.81 | 1,083,316 | -0.40(-0.63%) |
Feb 04, 2022 | 63.63 | 64.81 | 63.17 | 64.21 | 747,663 | +0.70(+1.10%) |
Feb 03, 2022 | 63.64 | 63.51 | 528,308 | -1.51(-2.32%) | ||
Feb 02, 2022 | 66.12 | 66.32 | 64.84 | 65.02 | 626,630 | -0.41(-0.63%) |
Feb 01, 2022 | 65.65 | 66.24 | 64.39 | 65.43 | 715,442 | -0.04(-0.06%) |
Jan 31, 2022 | 63.24 | 65.48 | 65.47 | 931,559 | +2.57(+4.09%) | |
Jan 28, 2022 | 62.12 | 62.90 | 60.72 | 62.90 | 756,901 | +1.21(+1.96%) |
Jan 27, 2022 | 63.21 | 63.67 | 61.39 | 61.69 | 763,842 | -0.94(-1.49%) |
Jan 26, 2022 | 65.60 | 66.48 | 62.28 | 62.62 | 853,237 | -2.00(-3.09%) |
Jan 25, 2022 | 66.08 | 66.12 | 64.12 | 64.62 | 809,699 | -2.08(-3.12%) |
Jan 24, 2022 | 64.09 | 66.85 | 63.01 | 66.70 | 1,144,093 | +1.60(+2.45%) |
Jan 21, 2022 | 65.22 | 66.67 | 64.69 | 65.11 | 1,128,912 | -0.57(-0.87%) |
Jan 20, 2022 | 68.43 | 68.93 | 65.51 | 65.68 | 924,287 | -2.15(-3.17%) |
Jan 19, 2022 | 68.24 | 69.45 | 67.77 | 67.83 | 568,545 | -0.13(-0.19%) |
Jan 18, 2022 | 68.32 | 68.95 | 67.59 | 67.95 | 912,415 | -1.66(-2.38%) |
Jan 14, 2022 | 69.61 | 0 | -0.70(-0.99%) | |||
Jan 13, 2022 | 72.46 | 73.19 | 70.20 | 70.31 | 366,335 | -2.31(-3.17%) |
Jan 12, 2022 | 73.31 | 73.81 | 72.43 | 72.61 | 603,534 | -0.70(-0.95%) |
Jan 11, 2022 | 71.42 | 73.69 | 70.91 | 73.31 | 871,530 | +2.47(+3.49%) |
Jan 10, 2022 | 69.56 | 70.95 | 68.32 | 70.84 | 871,022 | +0.42(+0.60%) |
Jan 07, 2022 | 71.54 | 72.07 | 69.57 | 70.42 | 880,893 | -1.35(-1.88%) |
Jan 06, 2022 | 71.40 | 72.71 | 70.47 | 71.77 | 829,714 | -0.17(-0.23%) |
Jan 05, 2022 | 73.98 | 74.26 | 71.88 | 71.93 | 673,797 | -2.47(-3.32%) |
Jan 04, 2022 | 75.85 | 76.08 | 74.29 | 74.41 | 573,497 | -1.38(-1.82%) |