Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.11 | 65.80 | 63.75 | 63.88 | 538,102 | -1.18(-1.81%) |
Mar 30, 2022 | 66.28 | 68.40 | 64.73 | 65.06 | 694,192 | -1.50(-2.25%) |
Mar 29, 2022 | 66.64 | 68.33 | 66.17 | 66.56 | 563,429 | +1.15(+1.76%) |
Mar 28, 2022 | 64.44 | 65.46 | 63.37 | 65.41 | 308,214 | +0.97(+1.51%) |
Mar 25, 2022 | 66.09 | 66.34 | 63.29 | 64.44 | 384,928 | -1.65(-2.50%) |
Mar 24, 2022 | 64.53 | 66.37 | 63.45 | 66.09 | 306,170 | +1.71(+2.66%) |
Mar 23, 2022 | 65.72 | 66.44 | 63.83 | 64.38 | 388,535 | -2.12(-3.19%) |
Mar 22, 2022 | 63.71 | 66.93 | 63.17 | 66.50 | 499,347 | +2.93(+4.61%) |
Mar 21, 2022 | 64.70 | 65.59 | 63.01 | 63.57 | 454,669 | -1.49(-2.29%) |
Mar 18, 2022 | 61.92 | 65.20 | 61.13 | 65.06 | 1,229,551 | +2.24(+3.57%) |
Mar 17, 2022 | 60.22 | 62.83 | 59.52 | 62.82 | 462,678 | +2.42(+4.01%) |
Mar 16, 2022 | 59.74 | 60.78 | 57.41 | 60.40 | 678,959 | +1.84(+3.14%) |
Mar 15, 2022 | 55.93 | 58.71 | 55.67 | 58.56 | 447,919 | +2.64(+4.72%) |
Mar 14, 2022 | 57.19 | 58.89 | 55.02 | 55.92 | 672,210 | -1.18(-2.07%) |
Mar 11, 2022 | 57.60 | 57.91 | 57.00 | 57.10 | 488,807 | +0.06(+0.11%) |
Mar 10, 2022 | 57.15 | 57.39 | 55.99 | 57.04 | 416,928 | -1.57(-2.68%) |
Mar 09, 2022 | 55.39 | 59.28 | 55.39 | 58.61 | 643,969 | +3.06(+5.51%) |
Mar 08, 2022 | 54.39 | 56.99 | 53.26 | 55.55 | 1,222,866 | +1.45(+2.68%) |
Mar 07, 2022 | 56.18 | 57.97 | 53.60 | 54.10 | 1,036,023 | -2.94(-5.15%) |
Mar 04, 2022 | 59.12 | 60.41 | 56.02 | 57.04 | 658,961 | -1.84(-3.13%) |
Mar 03, 2022 | 60.27 | 61.83 | 58.20 | 58.88 | 731,307 | -2.41(-3.93%) |
Mar 02, 2022 | 61.64 | 62.38 | 60.23 | 61.29 | 709,058 | -0.02(-0.03%) |
Mar 01, 2022 | 60.15 | 62.99 | 59.52 | 61.31 | 569,840 | +0.76(+1.26%) |
Feb 28, 2022 | 61.85 | 62.44 | 60.12 | 60.55 | 879,673 | -1.63(-2.62%) |
Feb 25, 2022 | 63.28 | 62.70 | 60.52 | 62.18 | 860,675 | -0.85(-1.35%) |
Feb 24, 2022 | 61.83 | 63.91 | 61.71 | 63.03 | 1,159,874 | -0.64(-1.01%) |
Feb 23, 2022 | 66.16 | 66.65 | 63.65 | 63.67 | 785,230 | -2.27(-3.44%) |
Feb 22, 2022 | 66.06 | 67.63 | 64.44 | 65.94 | 816,958 | -0.75(-1.12%) |
Feb 18, 2022 | 66.69 | 0 | -2.40(-3.47%) | |||
Feb 17, 2022 | 71.59 | 73.75 | 68.86 | 69.09 | 1,303,687 | -5.80(-7.75%) |
Feb 16, 2022 | 82.50 | 82.52 | 72.23 | 74.89 | 1,682,381 | -8.31(-9.99%) |
Feb 15, 2022 | 82.44 | 85.17 | 82.44 | 83.21 | 661,960 | +1.76(+2.16%) |
Feb 14, 2022 | 82.35 | 83.70 | 81.03 | 81.45 | 351,462 | -0.48(-0.59%) |
Feb 11, 2022 | 83.50 | 84.52 | 81.10 | 81.93 | 331,250 | -1.25(-1.50%) |
Feb 10, 2022 | 81.03 | 85.67 | 81.03 | 83.18 | 568,504 | -0.82(-0.98%) |
Feb 09, 2022 | 81.92 | 84.09 | 81.51 | 84.00 | 510,640 | +3.49(+4.33%) |
Feb 08, 2022 | 80.00 | 81.23 | 77.98 | 80.51 | 475,661 | -0.05(-0.06%) |
Feb 07, 2022 | 78.39 | 81.32 | 77.48 | 80.56 | 374,937 | +2.16(+2.76%) |
Feb 04, 2022 | 76.24 | 79.24 | 75.46 | 78.40 | 563,186 | +2.14(+2.81%) |
Feb 03, 2022 | 75.90 | 76.26 | 404,629 | -1.71(-2.19%) | ||
Feb 02, 2022 | 78.97 | 79.06 | 76.08 | 77.97 | 588,535 | -1.19(-1.50%) |
Feb 01, 2022 | 77.10 | 79.61 | 76.30 | 79.16 | 601,657 | +2.06(+2.67%) |
Jan 31, 2022 | 71.19 | 77.26 | 77.10 | 695,451 | +5.46(+7.62%) | |
Jan 28, 2022 | 70.64 | 71.71 | 67.63 | 71.64 | 519,745 | +1.53(+2.18%) |
Jan 27, 2022 | 73.25 | 76.31 | 69.72 | 70.11 | 458,676 | -2.50(-3.44%) |
Jan 26, 2022 | 74.17 | 77.11 | 71.65 | 72.61 | 459,224 | -1.01(-1.37%) |
Jan 25, 2022 | 73.53 | 75.72 | 71.00 | 73.62 | 733,497 | +1.34(+1.85%) |
Jan 24, 2022 | 68.16 | 73.17 | 66.29 | 72.28 | 1,162,250 | +3.37(+4.89%) |
Jan 21, 2022 | 73.17 | 73.86 | 68.80 | 68.91 | 861,847 | -3.79(-5.21%) |
Jan 20, 2022 | 73.06 | 76.14 | 72.51 | 72.70 | 449,683 | +0.19(+0.26%) |
Jan 19, 2022 | 74.31 | 75.52 | 72.41 | 72.51 | 368,263 | -0.64(-0.87%) |
Jan 18, 2022 | 76.75 | 77.51 | 72.94 | 73.15 | 659,580 | -4.85(-6.22%) |
Jan 14, 2022 | 78.00 | 0 | +2.11(+2.78%) | |||
Jan 13, 2022 | 80.95 | 81.65 | 75.75 | 75.89 | 955,184 | -5.61(-6.88%) |
Jan 12, 2022 | 85.00 | 85.78 | 81.38 | 81.50 | 728,027 | -4.36(-5.08%) |
Jan 11, 2022 | 87.14 | 87.66 | 85.00 | 85.86 | 581,221 | -1.36(-1.56%) |
Jan 10, 2022 | 90.12 | 92.19 | 85.32 | 87.22 | 580,313 | -4.23(-4.63%) |
Jan 07, 2022 | 92.10 | 93.81 | 90.00 | 91.45 | 577,123 | -1.79(-1.92%) |
Jan 06, 2022 | 93.40 | 95.89 | 91.29 | 93.24 | 707,031 | -0.06(-0.06%) |
Jan 05, 2022 | 103.99 | 103.99 | 90.76 | 93.30 | 1,863,118 | -13.70(-12.80%) |
Jan 04, 2022 | 109.65 | 109.65 | 105.99 | 107.00 | 365,227 | -3.08(-2.80%) |