Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 61.54 | 62.02 | 61.54 | 61.71 | 35,967 | +0.04(+0.07%) |
Mar 30, 2022 | 61.26 | 61.69 | 61.24 | 61.67 | 3,713 | +0.54(+0.88%) |
Mar 29, 2022 | 60.96 | 61.14 | 60.68 | 61.13 | 6,623 | +0.71(+1.17%) |
Mar 28, 2022 | 60.11 | 60.42 | 60.04 | 60.42 | 5,521 | +0.46(+0.77%) |
Mar 25, 2022 | 59.49 | 60.11 | 59.49 | 59.96 | 8,607 | +0.63(+1.06%) |
Mar 24, 2022 | 58.94 | 59.44 | 58.94 | 59.33 | 40,995 | +0.41(+0.70%) |
Mar 23, 2022 | 58.84 | 59.13 | 58.68 | 58.92 | 12,739 | -0.45(-0.76%) |
Mar 22, 2022 | 59.33 | 59.37 | 58.91 | 59.37 | 36,417 | +0.13(+0.22%) |
Mar 21, 2022 | 59.04 | 59.40 | 59.04 | 59.24 | 4,113 | +0.15(+0.25%) |
Mar 18, 2022 | 59.30 | 59.30 | 58.99 | 59.09 | 8,297 | -0.21(-0.35%) |
Mar 17, 2022 | 58.85 | 59.66 | 58.85 | 59.29 | 6,438 | +0.44(+0.75%) |
Mar 16, 2022 | 59.23 | 59.23 | 58.21 | 58.85 | 21,806 | -0.11(-0.19%) |
Mar 15, 2022 | 58.86 | 59.08 | 58.56 | 58.97 | 26,162 | +0.77(+1.32%) |
Mar 14, 2022 | 58.41 | 58.69 | 58.09 | 58.20 | 19,315 | +0.07(+0.11%) |
Mar 11, 2022 | 58.63 | 58.86 | 58.07 | 58.13 | 43,727 | -0.44(-0.75%) |
Mar 10, 2022 | 58.29 | 58.60 | 57.99 | 58.57 | 7,564 | -0.62(-1.04%) |
Mar 09, 2022 | 59.03 | 59.21 | 58.65 | 59.19 | 82,602 | +0.92(+1.58%) |
Mar 08, 2022 | 58.69 | 59.12 | 58.24 | 58.27 | 278,334 | +0.06(+0.10%) |
Mar 07, 2022 | 58.07 | 58.21 | 57.88 | 58.21 | 6,310 | +0.23(+0.40%) |
Mar 04, 2022 | 57.06 | 58.01 | 57.00 | 57.98 | 26,446 | +0.52(+0.90%) |
Mar 03, 2022 | 57.35 | 57.67 | 57.12 | 57.46 | 17,798 | +0.06(+0.11%) |
Mar 02, 2022 | 57.18 | 57.57 | 57.15 | 57.40 | 4,983 | +0.25(+0.43%) |
Mar 01, 2022 | 57.87 | 57.87 | 56.87 | 57.16 | 6,600 | -1.17(-2.00%) |
Feb 28, 2022 | 57.72 | 58.40 | 57.72 | 58.32 | 26,809 | +0.26(+0.46%) |
Feb 25, 2022 | 56.87 | 58.06 | 57.38 | 58.06 | 15,946 | +1.88(+3.34%) |
Feb 24, 2022 | 55.26 | 56.18 | 55.25 | 56.18 | 23,751 | +0.09(+0.16%) |
Feb 23, 2022 | 56.90 | 56.90 | 56.01 | 56.09 | 14,545 | -0.50(-0.89%) |
Feb 22, 2022 | 56.62 | 56.73 | 56.45 | 56.59 | 6,010 | -0.33(-0.58%) |
Feb 18, 2022 | 56.92 | 0 | -0.19(-0.33%) | |||
Feb 17, 2022 | 57.01 | 57.35 | 56.71 | 57.11 | 3,182 | +0.13(+0.23%) |
Feb 16, 2022 | 56.95 | 57.16 | 56.68 | 56.98 | 7,187 | +0.18(+0.31%) |
Feb 15, 2022 | 57.23 | 57.30 | 56.80 | 56.80 | 3,368 | +0.05(+0.08%) |
Feb 14, 2022 | 57.31 | 57.31 | 56.38 | 56.75 | 16,664 | -0.52(-0.92%) |
Feb 11, 2022 | 57.75 | 57.98 | 57.23 | 57.28 | 23,544 | -0.32(-0.55%) |
Feb 10, 2022 | 58.21 | 58.55 | 57.48 | 57.60 | 273,383 | -1.08(-1.84%) |
Feb 09, 2022 | 58.86 | 58.86 | 58.51 | 58.68 | 12,504 | +0.28(+0.48%) |
Feb 08, 2022 | 58.29 | 58.47 | 58.20 | 58.40 | 8,178 | +0.21(+0.35%) |
Feb 07, 2022 | 58.35 | 58.47 | 58.12 | 58.19 | 6,710 | -0.33(-0.56%) |
Feb 04, 2022 | 58.56 | 58.95 | 58.07 | 58.52 | 23,111 | -0.42(-0.72%) |
Feb 03, 2022 | 59.16 | 58.92 | 58.94 | 76,984 | -0.31(-0.53%) | |
Feb 02, 2022 | 58.78 | 59.30 | 58.78 | 59.25 | 4,872 | +0.60(+1.02%) |
Feb 01, 2022 | 59.14 | 59.14 | 58.30 | 58.65 | 30,090 | -0.30(-0.51%) |
Jan 31, 2022 | 57.93 | 58.95 | 58.95 | 13,969 | +0.90(+1.54%) | |
Jan 28, 2022 | 57.51 | 58.11 | 57.18 | 58.06 | 20,972 | +0.47(+0.81%) |
Jan 27, 2022 | 57.65 | 58.12 | 57.45 | 57.59 | 28,543 | +0.36(+0.62%) |
Jan 26, 2022 | 58.04 | 58.04 | 57.11 | 57.23 | 10,280 | -0.20(-0.34%) |
Jan 25, 2022 | 57.57 | 57.87 | 57.41 | 57.43 | 134,271 | -0.81(-1.38%) |
Jan 24, 2022 | 58.39 | 58.40 | 57.18 | 58.24 | 117,736 | -0.57(-0.98%) |
Jan 21, 2022 | 59.08 | 59.31 | 58.68 | 58.81 | 3,698 | -0.23(-0.39%) |
Jan 20, 2022 | 59.10 | 59.66 | 58.97 | 59.04 | 29,702 | +0.15(+0.25%) |
Jan 19, 2022 | 58.72 | 59.13 | 58.72 | 58.89 | 6,500 | +0.26(+0.45%) |
Jan 18, 2022 | 58.95 | 58.95 | 58.34 | 58.63 | 19,366 | -0.76(-1.28%) |
Jan 14, 2022 | 59.39 | 0 | -0.11(-0.19%) | |||
Jan 13, 2022 | 59.58 | 59.75 | 59.50 | 59.50 | 3,790 | +0.06(+0.09%) |
Jan 12, 2022 | 59.06 | 59.44 | 58.85 | 59.44 | 20,207 | +0.30(+0.51%) |
Jan 11, 2022 | 59.37 | 59.37 | 58.92 | 59.14 | 7,382 | -0.17(-0.29%) |
Jan 10, 2022 | 59.49 | 59.49 | 59.11 | 59.32 | 13,299 | -0.39(-0.65%) |
Jan 07, 2022 | 59.09 | 59.81 | 59.01 | 59.71 | 7,956 | +0.56(+0.95%) |
Jan 06, 2022 | 59.66 | 59.76 | 59.10 | 59.14 | 8,756 | -0.69(-1.15%) |
Jan 05, 2022 | 60.07 | 60.31 | 59.83 | 59.83 | 6,656 | -0.36(-0.59%) |
Jan 04, 2022 | 60.28 | 60.58 | 60.13 | 60.19 | 9,265 | -0.21(-0.34%) |