Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.30 | 61.54 | 61.00 | 61.00 | 15,790 | -0.64(-1.03%) |
Mar 30, 2022 | 61.77 | 61.90 | 61.61 | 61.64 | 12,112 | -0.19(-0.30%) |
Mar 29, 2022 | 61.68 | 61.89 | 61.43 | 61.83 | 22,467 | +0.75(+1.23%) |
Mar 28, 2022 | 60.96 | 61.08 | 60.79 | 61.08 | 7,724 | -0.27(-0.44%) |
Mar 25, 2022 | 60.85 | 61.35 | 60.85 | 61.34 | 12,403 | +0.51(+0.83%) |
Mar 24, 2022 | 60.71 | 60.84 | 60.51 | 60.84 | 6,663 | +0.43(+0.72%) |
Mar 23, 2022 | 60.61 | 60.80 | 60.40 | 60.40 | 12,096 | -0.67(-1.10%) |
Mar 22, 2022 | 61.27 | 61.30 | 60.94 | 61.07 | 33,632 | +0.45(+0.74%) |
Mar 21, 2022 | 60.79 | 60.91 | 60.59 | 60.62 | 4,827 | -0.23(-0.38%) |
Mar 18, 2022 | 60.47 | 60.86 | 60.41 | 60.86 | 11,438 | +0.41(+0.68%) |
Mar 17, 2022 | 60.04 | 60.61 | 59.88 | 60.44 | 21,351 | +0.49(+0.81%) |
Mar 16, 2022 | 59.51 | 60.01 | 58.97 | 59.96 | 23,513 | +1.24(+2.11%) |
Mar 15, 2022 | 58.51 | 58.77 | 58.34 | 58.72 | 16,074 | -0.09(-0.15%) |
Mar 14, 2022 | 59.12 | 59.31 | 58.65 | 58.80 | 17,829 | +0.02(+0.03%) |
Mar 11, 2022 | 59.29 | 59.44 | 58.68 | 58.78 | 29,009 | -0.16(-0.27%) |
Mar 10, 2022 | 58.78 | 59.10 | 58.67 | 58.95 | 9,930 | -0.06(-0.11%) |
Mar 09, 2022 | 58.96 | 59.40 | 58.88 | 59.01 | 35,861 | +0.88(+1.52%) |
Mar 08, 2022 | 58.34 | 58.96 | 58.13 | 58.13 | 308,832 | +0.28(+0.49%) |
Mar 07, 2022 | 58.79 | 58.56 | 57.75 | 57.84 | 19,202 | -0.92(-1.57%) |
Mar 04, 2022 | 58.52 | 58.82 | 58.20 | 58.76 | 98,086 | -0.61(-1.02%) |
Mar 03, 2022 | 59.69 | 59.69 | 59.15 | 59.37 | 34,852 | -0.28(-0.47%) |
Mar 02, 2022 | 59.14 | 59.74 | 59.14 | 59.65 | 12,035 | +0.72(+1.23%) |
Mar 01, 2022 | 59.63 | 59.65 | 58.72 | 58.92 | 15,135 | -0.95(-1.59%) |
Feb 28, 2022 | 59.69 | 60.10 | 59.49 | 59.87 | 111,535 | -0.44(-0.73%) |
Feb 25, 2022 | 59.37 | 60.33 | 59.80 | 60.32 | 24,614 | +1.01(+1.70%) |
Feb 24, 2022 | 58.69 | 59.38 | 58.37 | 59.31 | 25,408 | -0.56(-0.93%) |
Feb 23, 2022 | 60.31 | 60.32 | 59.77 | 59.87 | 10,401 | -0.38(-0.63%) |
Feb 22, 2022 | 60.49 | 60.51 | 59.93 | 60.24 | 420,001 | -0.61(-1.00%) |
Feb 18, 2022 | 60.85 | 0 | -0.18(-0.30%) | |||
Feb 17, 2022 | 61.18 | 61.67 | 60.94 | 61.04 | 15,843 | -0.57(-0.93%) |
Feb 16, 2022 | 61.28 | 61.75 | 61.28 | 61.61 | 11,132 | +0.26(+0.42%) |
Feb 15, 2022 | 61.17 | 61.41 | 61.14 | 61.35 | 24,105 | +0.50(+0.83%) |
Feb 14, 2022 | 60.98 | 61.01 | 60.57 | 60.85 | 16,375 | -0.24(-0.40%) |
Feb 11, 2022 | 61.32 | 61.72 | 60.94 | 61.09 | 15,986 | -0.12(-0.20%) |
Feb 10, 2022 | 61.24 | 61.98 | 61.12 | 61.22 | 13,312 | -0.43(-0.70%) |
Feb 09, 2022 | 61.63 | 61.70 | 61.58 | 61.65 | 70,502 | +0.41(+0.67%) |
Feb 08, 2022 | 60.94 | 61.24 | 60.94 | 61.24 | 43,362 | +0.36(+0.59%) |
Feb 07, 2022 | 60.77 | 61.12 | 60.77 | 60.88 | 30,981 | +0.04(+0.07%) |
Feb 04, 2022 | 60.71 | 61.04 | 60.44 | 60.84 | 26,220 | -0.10(-0.16%) |
Feb 03, 2022 | 61.04 | 60.92 | 60.94 | 53,197 | -0.20(-0.33%) | |
Feb 02, 2022 | 61.22 | 61.27 | 60.89 | 61.14 | 26,437 | +0.12(+0.20%) |
Feb 01, 2022 | 60.85 | 61.07 | 60.72 | 61.02 | 17,858 | +0.31(+0.51%) |
Jan 31, 2022 | 60.03 | 60.75 | 60.71 | 18,966 | +0.57(+0.95%) | |
Jan 28, 2022 | 59.87 | 60.14 | 59.51 | 60.14 | 14,305 | +0.10(+0.17%) |
Jan 27, 2022 | 60.59 | 60.75 | 59.90 | 60.03 | 9,626 | -0.09(-0.14%) |
Jan 26, 2022 | 61.04 | 61.04 | 59.99 | 60.12 | 9,085 | -0.37(-0.61%) |
Jan 25, 2022 | 59.91 | 60.72 | 59.53 | 60.49 | 10,338 | +0.05(+0.09%) |
Jan 24, 2022 | 59.91 | 60.44 | 59.19 | 60.43 | 27,286 | +0.09(+0.15%) |
Jan 21, 2022 | 61.10 | 61.10 | 60.34 | 60.34 | 24,715 | -0.69(-1.14%) |
Jan 20, 2022 | 61.71 | 61.86 | 61.00 | 61.04 | 21,095 | -0.61(-0.99%) |
Jan 19, 2022 | 62.13 | 62.13 | 61.56 | 61.65 | 18,862 | -0.17(-0.28%) |
Jan 18, 2022 | 61.82 | 62.09 | 61.60 | 61.82 | 28,695 | -0.38(-0.62%) |
Jan 14, 2022 | 62.21 | 0 | +0.20(+0.32%) | |||
Jan 13, 2022 | 62.15 | 62.31 | 62.01 | 62.01 | 16,874 | +0.06(+0.10%) |
Jan 12, 2022 | 61.86 | 62.01 | 61.74 | 61.95 | 18,453 | +0.26(+0.42%) |
Jan 11, 2022 | 61.35 | 61.70 | 61.11 | 61.68 | 19,576 | +0.45(+0.74%) |
Jan 10, 2022 | 61.15 | 61.40 | 60.94 | 61.23 | 22,547 | -0.20(-0.32%) |
Jan 07, 2022 | 60.93 | 61.43 | 60.93 | 61.43 | 13,291 | +0.66(+1.08%) |
Jan 06, 2022 | 60.57 | 60.86 | 60.57 | 60.77 | 9,916 | +0.41(+0.68%) |
Jan 05, 2022 | 60.97 | 61.06 | 60.37 | 60.37 | 6,461 | -0.40(-0.66%) |
Jan 04, 2022 | 60.50 | 60.94 | 60.50 | 60.77 | 32,275 | +0.45(+0.75%) |